Skip to main content

Discover Financial Services (NY: DFS )

131.09 +3.09 (+2.41%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 19.52 19.78 19.28 19.55 6,645,650 +0.19(+0.96%)
Aug 30, 2011 19.47 19.59 19.24 19.36 8,362,233 -0.15(-0.76%)
Aug 29, 2011 19.56 19.62 19.36 19.51 6,704,992 +0.25(+1.29%)
Aug 26, 2011 18.89 19.30 18.28 19.26 9,863,056 +0.30(+1.60%)
Aug 25, 2011 19.46 19.93 18.83 18.96 8,313,581 -0.33(-1.73%)
Aug 24, 2011 18.58 19.40 18.49 19.29 9,603,692 +0.72(+3.89%)
Aug 23, 2011 18.07 18.72 17.94 18.57 12,219,099 +0.51(+2.80%)
Aug 22, 2011 18.32 18.39 17.78 18.06 13,499,802 +0.26(+1.48%)
Aug 19, 2011 17.47 18.32 17.44 17.80 9,242,648 +0.07(+0.39%)
Aug 18, 2011 18.04 18.12 17.53 17.73 9,827,754 -0.92(-4.92%)
Aug 17, 2011 18.53 18.99 18.53 18.65 7,222,507 +0.23(+1.27%)
Aug 16, 2011 18.30 18.66 18.16 18.41 6,493,401 -0.13(-0.71%)
Aug 15, 2011 18.23 18.84 18.22 18.54 9,830,939 +0.42(+2.31%)
Aug 12, 2011 18.49 18.98 18.00 18.13 11,822,735 -0.13(-0.72%)
Aug 11, 2011 17.11 18.61 17.08 18.26 16,571,267 +1.26(+7.40%)
Aug 10, 2011 17.11 17.77 16.80 17.00 18,084,062 -0.58(-3.31%)
Aug 09, 2011 17.23 17.58 16.18 17.58 14,281,702 +1.48(+9.17%)
Aug 08, 2011 17.23 17.67 15.93 16.11 12,930,499 -1.63(-9.20%)
Aug 05, 2011 18.51 18.51 17.34 17.74 13,843,287 -0.47(-2.60%)
Aug 04, 2011 19.02 19.14 18.17 18.21 10,789,168 -1.12(-5.79%)
Aug 03, 2011 19.18 19.35 18.58 19.33 8,673,592 +0.15(+0.77%)
Aug 02, 2011 19.70 19.88 19.15 19.18 10,684,828 -0.71(-3.55%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.