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 (%)
Jan 31, 2012 21.23 21.41 20.84 21.02 7,506,689 -0.09(-0.40%)
Jan 30, 2012 20.97 21.16 20.54 21.11 7,345,240 +0.12(+0.55%)
Jan 27, 2012 21.15 21.38 20.78 20.99 11,460,567 -0.63(-2.93%)
Jan 26, 2012 21.31 21.73 21.21 21.63 9,971,538 +0.39(+1.86%)
Jan 25, 2012 21.44 21.53 21.21 21.23 9,576,616 -0.29(-1.37%)
Jan 24, 2012 21.31 21.54 21.20 21.53 7,733,586 +0.07(+0.32%)
Jan 23, 2012 21.21 21.51 21.01 21.46 7,490,837 +0.27(+1.28%)
Jan 20, 2012 20.87 21.24 20.69 21.19 8,918,626 +0.20(+0.96%)
Jan 19, 2012 20.84 21.08 20.78 20.98 7,937,348 +0.16(+0.78%)
Jan 18, 2012 20.81 21.05 20.64 20.82 7,197,796 -0.06(-0.30%)
Jan 17, 2012 20.82 20.95 20.67 20.88 8,805,457 +0.38(+1.85%)
Jan 13, 2012 20.09 20.70 20.04 20.50 9,257,066 +0.14(+0.68%)
Jan 12, 2012 20.02 20.41 20.01 20.37 7,422,994 +0.36(+1.82%)
Jan 11, 2012 19.77 20.05 19.51 20.00 8,319,268 +0.16(+0.82%)
Jan 10, 2012 19.14 19.89 19.07 19.84 12,190,424 +0.97(+5.12%)
Jan 09, 2012 18.93 19.07 18.76 18.87 4,251,527 +0.08(+0.41%)
Jan 06, 2012 19.06 19.11 18.69 18.80 4,439,888 -0.17(-0.90%)
Jan 05, 2012 18.57 19.08 18.37 18.97 5,910,637 +0.16(+0.86%)
Jan 04, 2012 18.75 18.93 18.56 18.80 6,706,633 +0.24(+1.29%)
Dec 30, 2011 18.59 18.67 18.45 18.56 2,510,270 -0.11(-0.58%)
Dec 29, 2011 18.54 18.72 18.44 18.67 3,699,539 +0.15(+0.79%)
Dec 28, 2011 18.76 18.80 18.49 18.52 3,310,997 -0.19(-0.99%)
Dec 27, 2011 18.82 18.83 18.59 18.71 3,345,355 -0.15(-0.82%)
Dec 23, 2011 18.72 18.86 18.58 18.86 3,166,433 +0.25(+1.32%)
Dec 21, 2011 18.69 18.80 18.34 18.62 4,141,147 -0.04(-0.21%)
Dec 20, 2011 18.52 18.76 18.46 18.66 7,321,912 +0.50(+2.76%)
Dec 19, 2011 18.71 18.80 18.10 18.16 6,220,132 -0.51(-2.72%)
Dec 16, 2011 17.96 18.68 17.95 18.66 12,647,154 +0.89(+5.03%)
Dec 15, 2011 18.75 18.75 17.59 17.77 13,997,451 -0.58(-3.15%)
Dec 14, 2011 18.33 18.61 18.05 18.35 7,659,418 -0.05(-0.25%)
Dec 13, 2011 18.71 18.90 18.22 18.39 8,715,752 -0.25(-1.36%)
Dec 12, 2011 18.91 18.91 18.36 18.65 5,914,017 -0.41(-2.14%)
Dec 09, 2011 18.57 19.14 18.54 19.06 5,340,279 +0.59(+3.21%)
Dec 08, 2011 18.71 18.88 18.40 18.46 4,842,649 -0.43(-2.28%)
Dec 07, 2011 18.74 18.97 18.44 18.90 4,428,642 +0.12(+0.62%)
Dec 06, 2011 18.86 18.93 18.60 18.78 3,723,493 -0.10(-0.53%)
Dec 05, 2011 18.97 19.07 18.68 18.88 4,280,104 +0.23(+1.24%)
Dec 02, 2011 18.76 19.11 18.58 18.65 5,054,020 +0.13(+0.71%)
Dec 01, 2011 18.26 18.66 18.05 18.52 5,879,641 +0.17(+0.92%)
Nov 30, 2011 18.09 18.36 17.86 18.35 9,870,312 +0.83(+4.75%)
Nov 29, 2011 17.92 17.92 17.49 17.52 6,188,752 -0.32(-1.81%)
Nov 28, 2011 18.09 18.10 17.63 17.84 6,394,284 +0.15(+0.87%)
Nov 25, 2011 17.67 17.86 17.55 17.69 2,019,885 +0.04(+0.22%)
Nov 23, 2011 17.67 17.85 17.58 17.65 7,901,716 -0.23(-1.29%)
Nov 22, 2011 17.61 18.03 17.59 17.88 8,118,267 +0.27(+1.53%)
Nov 21, 2011 17.41 17.73 17.32 17.61 8,461,292 -0.13(-0.74%)
Nov 18, 2011 17.62 17.78 17.42 17.74 6,598,213 +0.26(+1.50%)
Nov 17, 2011 18.07 18.30 17.36 17.48 11,795,571 -0.79(-4.34%)
Nov 16, 2011 18.90 18.90 18.26 18.27 9,083,897 -0.92(-4.78%)
Nov 15, 2011 18.80 19.26 18.56 19.19 11,264,775 +0.27(+1.43%)
Nov 14, 2011 18.93 19.04 18.58 18.92 7,494,687 -0.16(-0.85%)
Nov 11, 2011 18.63 19.17 18.50 19.08 6,917,017 +0.79(+4.34%)
Nov 10, 2011 18.47 18.63 18.12 18.29 5,911,771 +0.07(+0.38%)
Nov 09, 2011 18.33 18.67 18.13 18.22 8,499,119 -0.70(-3.71%)
Nov 08, 2011 19.09 19.13 18.59 18.92 6,277,242 -0.12(-0.65%)
Nov 07, 2011 18.79 19.08 18.66 19.04 5,578,733 +0.17(+0.90%)
Nov 04, 2011 18.75 18.92 18.50 18.87 6,215,421 -0.08(-0.45%)
Nov 03, 2011 18.46 18.97 17.89 18.96 10,525,350 +0.80(+4.41%)
Nov 02, 2011 17.98 18.28 17.89 18.16 8,175,508 +0.56(+3.20%)
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.