Skip to main content

Discover Financial Services (NY: DFS )

129.52 +1.52 (+1.19%)
Streaming Delayed Price Updated: 10:04 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 15.85 15.95 15.76 15.92 4,023,685 +0.10(+0.64%)
Jan 28, 2011 16.26 16.42 15.72 15.82 5,338,470 -0.45(-2.76%)
Jan 27, 2011 15.97 16.31 15.93 16.26 7,649,797 +0.24(+1.50%)
Jan 26, 2011 15.74 16.07 15.74 16.02 3,902,925 +0.22(+1.37%)
Jan 25, 2011 15.71 15.83 15.53 15.81 6,265,898 +0.02(+0.15%)
Jan 24, 2011 15.85 15.90 15.71 15.78 4,358,173 -0.04(-0.24%)
Jan 21, 2011 15.85 16.02 15.75 15.82 4,687,375 +0.10(+0.64%)
Jan 20, 2011 15.78 16.02 15.65 15.72 5,798,051 -0.06(-0.39%)
Jan 19, 2011 15.85 15.92 15.50 15.78 8,134,767 -0.25(-1.54%)
Jan 18, 2011 15.70 16.05 15.68 16.03 6,668,070 +0.28(+1.77%)
Jan 14, 2011 15.41 15.76 15.37 15.75 6,285,028 +0.26(+1.70%)
Jan 13, 2011 15.34 15.52 15.27 15.49 7,392,753 +0.11(+0.70%)
Jan 12, 2011 15.02 15.40 14.98 15.38 8,092,749 +0.51(+3.43%)
Jan 11, 2011 14.86 14.94 14.66 14.87 5,396,777 +0.09(+0.63%)
Jan 10, 2011 14.49 14.82 14.39 14.78 4,478,533 +0.17(+1.16%)
Jan 07, 2011 14.73 14.76 14.41 14.61 3,742,984 -0.01(-0.04%)
Jan 06, 2011 14.80 14.86 14.61 14.62 3,949,948 -0.20(-1.37%)
Jan 05, 2011 14.35 14.93 14.20 14.82 8,411,222 +0.43(+2.95%)
Jan 04, 2011 14.50 14.55 14.15 14.39 5,886,185 -0.19(-1.33%)
Jan 03, 2011 14.49 14.61 14.38 14.59 4,919,622 +0.26(+1.83%)
Dec 31, 2010 14.14 14.34 14.03 14.32 4,083,727 +0.28(+1.98%)
Dec 30, 2010 14.30 14.32 14.01 14.05 4,454,467 -0.31(-2.15%)
Dec 29, 2010 14.35 14.40 14.27 14.35 3,810,913 +0.01(+0.05%)
Dec 28, 2010 14.38 14.41 14.25 14.35 3,115,811 -0.02(-0.11%)
Dec 27, 2010 14.18 14.42 14.15 14.36 3,881,992 +0.11(+0.76%)
Dec 23, 2010 13.98 14.26 13.94 14.25 4,463,147 +0.20(+1.43%)
Dec 22, 2010 14.11 14.13 13.92 14.05 5,430,228 -0.02(-0.16%)
Dec 21, 2010 14.15 14.20 14.01 14.08 5,954,535 -0.03(-0.22%)
Dec 20, 2010 13.98 14.18 13.86 14.11 5,931,615 +0.19(+1.39%)
Dec 17, 2010 14.34 14.35 13.79 13.91 12,729,674 -0.39(-2.75%)
Dec 16, 2010 14.23 14.63 13.91 14.31 16,942,472 -0.46(-3.14%)
Dec 15, 2010 14.75 14.89 14.68 14.77 7,065,143 -0.02(-0.10%)
Dec 14, 2010 14.79 14.91 14.68 14.79 4,979,499 +0.04(+0.26%)
Dec 13, 2010 14.91 15.02 14.74 14.75 7,134,276 -0.13(-0.88%)
Dec 10, 2010 14.56 14.89 14.52 14.88 4,374,746 +0.39(+2.66%)
Dec 09, 2010 14.62 14.68 14.26 14.49 6,245,906 -0.05(-0.32%)
Dec 08, 2010 14.26 14.56 14.23 14.54 6,192,777 +0.28(+1.95%)
Dec 07, 2010 14.83 14.85 14.25 14.26 6,831,631 -0.28(-1.94%)
Dec 06, 2010 14.52 14.76 14.42 14.54 4,699,249 -0.00(-0.03%)
Dec 03, 2010 14.52 14.59 14.35 14.55 4,497,233 -0.08(-0.53%)
Dec 02, 2010 14.55 14.70 14.50 14.62 5,247,291 +0.06(+0.42%)
Dec 01, 2010 14.28 14.59 14.22 14.56 4,832,846 +0.45(+3.17%)
Nov 30, 2010 14.03 14.27 14.03 14.11 4,811,499 -0.11(-0.76%)
Nov 29, 2010 14.08 14.26 13.78 14.22 3,351,523 +0.00(+0.00%)
Nov 26, 2010 14.22 14.35 14.18 14.22 1,020,378 -0.14(-0.97%)
Nov 24, 2010 14.16 14.36 14.36 14.36 2,780,994 +0.30(+2.14%)
Nov 23, 2010 14.03 14.12 13.91 14.06 4,698,289 -0.17(-1.19%)
Nov 22, 2010 14.05 14.26 14.01 14.23 5,348,577 +0.02(+0.16%)
Nov 19, 2010 14.13 14.22 13.97 14.21 4,326,298 +0.02(+0.11%)
Nov 18, 2010 14.32 14.37 14.16 14.19 5,089,831 +0.02(+0.16%)
Nov 17, 2010 13.98 14.21 13.93 14.17 4,701,386 +0.19(+1.38%)
Nov 16, 2010 14.42 14.44 13.89 13.98 7,573,349 -0.59(-4.08%)
Nov 15, 2010 14.37 14.79 14.19 14.57 7,300,528 +0.21(+1.45%)
Nov 12, 2010 14.44 14.68 14.24 14.36 5,567,676 -0.38(-2.57%)
Nov 11, 2010 14.28 14.79 14.13 14.74 8,822,013 +0.29(+1.98%)
Nov 10, 2010 14.24 14.45 14.18 14.45 3,628,888 +0.19(+1.35%)
Nov 09, 2010 14.63 14.63 14.19 14.26 4,856,577 -0.36(-2.48%)
Nov 08, 2010 14.51 14.69 14.43 14.62 5,951,746 +0.02(+0.16%)
Nov 05, 2010 14.49 14.69 14.27 14.60 7,715,029 +0.13(+0.91%)
Nov 04, 2010 14.18 14.49 14.01 14.47 6,685,942 +0.46(+3.31%)
Nov 03, 2010 13.95 14.17 13.93 14.01 5,181,245 +0.08(+0.55%)
Nov 02, 2010 14.04 14.09 13.84 13.93 5,134,309 +0.01(+0.06%)
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.