Skip to main content

Discover Financial Services (NY: DFS )

136.11 -1.47 (-1.07%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 17.78 18.00 17.53 17.63 12,988,616 -0.51(-2.80%)
Sep 29, 2011 18.54 18.80 17.67 18.14 16,843,946 -0.22(-1.17%)
Sep 28, 2011 19.07 19.25 18.34 18.35 12,904,635 -0.75(-3.94%)
Sep 27, 2011 20.39 20.47 18.77 19.11 19,468,062 -0.90(-4.49%)
Sep 26, 2011 19.75 20.01 19.21 20.00 8,831,640 +0.52(+2.68%)
Sep 23, 2011 19.28 19.79 19.16 19.48 11,950,195 +0.08(+0.40%)
Sep 22, 2011 20.27 20.37 19.00 19.40 15,606,143 -0.07(-0.36%)
Sep 21, 2011 20.70 20.87 19.47 19.47 15,291,848 -1.11(-5.41%)
Sep 20, 2011 20.35 21.00 20.20 20.59 10,389,320 +0.40(+1.98%)
Sep 19, 2011 19.96 20.44 19.70 20.19 6,534,787 -0.15(-0.76%)
Sep 16, 2011 20.23 20.59 20.10 20.34 9,006,483 +0.22(+1.07%)
Sep 15, 2011 20.03 20.13 19.69 20.13 9,589,110 +0.30(+1.51%)
Sep 14, 2011 19.44 20.05 19.18 19.83 8,316,087 +0.55(+2.87%)
Sep 13, 2011 19.19 19.40 19.02 19.27 7,965,244 +0.04(+0.20%)
Sep 12, 2011 18.10 19.25 18.10 19.24 11,572,586 +0.85(+4.64%)
Sep 09, 2011 18.64 18.86 18.29 18.38 9,079,552 -0.43(-2.29%)
Sep 08, 2011 18.84 19.24 18.79 18.81 8,565,601 -0.25(-1.33%)
Sep 07, 2011 18.84 19.07 18.67 19.07 6,675,289 +0.71(+3.85%)
Sep 06, 2011 17.97 18.38 17.91 18.36 9,929,780 -0.25(-1.36%)
Sep 02, 2011 18.60 19.00 18.57 18.61 4,685,791 -0.48(-2.50%)
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.