Skip to main content

Discover Financial Services (NY: DFS )

120.38 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 18.80 18.88 18.66 18.77 2,483,130 -0.11(-0.58%)
Dec 29, 2011 18.74 18.92 18.64 18.88 3,659,541 +0.15(+0.79%)
Dec 28, 2011 18.96 19.00 18.70 18.73 3,275,200 -0.19(-0.99%)
Dec 27, 2011 19.02 19.04 18.80 18.91 3,309,187 -0.16(-0.82%)
Dec 23, 2011 18.92 19.07 18.78 19.07 3,132,199 +0.25(+1.32%)
Dec 21, 2011 18.89 19.00 18.54 18.82 4,096,375 -0.04(-0.21%)
Dec 20, 2011 18.72 18.96 18.66 18.86 7,242,751 +0.51(+2.76%)
Dec 19, 2011 18.92 19.00 18.30 18.35 6,152,883 -0.51(-2.72%)
Dec 16, 2011 18.15 18.88 18.14 18.87 12,510,419 +0.90(+5.03%)
Dec 15, 2011 18.95 18.95 17.79 17.97 13,846,117 -0.58(-3.15%)
Dec 14, 2011 18.53 18.81 18.25 18.55 7,576,607 -0.05(-0.25%)
Dec 13, 2011 18.92 19.11 18.42 18.60 8,621,522 -0.26(-1.36%)
Dec 12, 2011 19.12 19.12 18.56 18.85 5,850,077 -0.41(-2.14%)
Dec 09, 2011 18.77 19.35 18.74 19.27 5,282,543 +0.60(+3.21%)
Dec 08, 2011 18.92 19.09 18.60 18.67 4,790,293 -0.44(-2.28%)
Dec 07, 2011 18.95 19.18 18.64 19.10 4,380,762 +0.12(+0.62%)
Dec 06, 2011 19.07 19.13 18.81 18.99 3,683,236 -0.10(-0.53%)
Dec 05, 2011 19.18 19.27 18.88 19.09 4,233,829 +0.23(+1.24%)
Dec 02, 2011 18.96 19.32 18.78 18.85 4,999,378 +0.13(+0.71%)
Dec 01, 2011 18.46 18.86 18.25 18.72 5,816,073 +0.17(+0.92%)
Nov 30, 2011 18.29 18.56 18.06 18.55 9,763,598 +0.84(+4.75%)
Nov 29, 2011 18.11 18.11 17.68 17.71 6,121,842 -0.33(-1.81%)
Nov 28, 2011 18.28 18.30 17.82 18.04 6,325,152 +0.16(+0.87%)
Nov 25, 2011 17.86 18.05 17.74 17.88 1,998,047 +0.04(+0.22%)
Nov 23, 2011 17.86 18.04 17.77 17.84 7,816,287 -0.23(-1.29%)
Nov 22, 2011 17.80 18.23 17.78 18.07 8,030,496 +0.27(+1.53%)
Nov 21, 2011 17.60 17.92 17.51 17.80 8,369,812 -0.13(-0.74%)
Nov 18, 2011 17.82 17.97 17.61 17.93 6,526,876 +0.26(+1.50%)
Nov 17, 2011 18.27 18.50 17.54 17.67 11,668,042 -0.80(-4.34%)
Nov 16, 2011 19.10 19.11 18.46 18.47 8,985,686 -0.93(-4.78%)
Nov 15, 2011 19.01 19.47 18.76 19.40 11,142,985 +0.27(+1.42%)
Nov 14, 2011 19.14 19.25 18.78 19.13 7,413,658 -0.16(-0.85%)
Nov 11, 2011 18.84 19.38 18.70 19.29 6,842,233 +0.80(+4.34%)
Nov 10, 2011 18.67 18.83 18.32 18.49 5,847,856 +0.07(+0.38%)
Nov 09, 2011 18.53 18.88 18.33 18.42 8,407,230 -0.71(-3.71%)
Nov 08, 2011 19.30 19.34 18.79 19.13 6,209,375 -0.12(-0.65%)
Nov 07, 2011 18.99 19.29 18.87 19.25 5,518,418 +0.17(+0.90%)
Nov 04, 2011 18.95 19.13 18.70 19.08 6,148,223 -0.09(-0.45%)
Nov 03, 2011 18.67 19.18 18.09 19.16 10,411,554 +0.81(+4.41%)
Nov 02, 2011 18.18 18.48 18.09 18.35 8,087,118 +0.57(+3.20%)
Nov 01, 2011 17.80 18.11 17.65 17.79 9,486,879 -0.56(-3.06%)
Oct 31, 2011 18.78 19.04 18.33 18.35 6,176,538 -0.72(-3.76%)
Oct 28, 2011 18.91 19.14 18.77 19.06 6,068,226 -0.03(-0.16%)
Oct 27, 2011 19.34 19.45 18.76 19.09 13,844,386 +0.95(+5.24%)
Oct 26, 2011 18.30 18.35 17.71 18.14 15,261,600 +0.30(+1.66%)
Oct 25, 2011 18.64 18.88 17.79 17.85 16,718,392 -1.19(-6.26%)
Oct 24, 2011 18.23 19.08 18.15 19.04 7,944,144 +1.01(+5.62%)
Oct 21, 2011 17.75 18.04 17.66 18.03 8,393,630 +0.53(+3.03%)
Oct 20, 2011 17.29 17.57 17.16 17.50 11,124,586 +0.30(+1.72%)
Oct 19, 2011 17.99 18.11 17.12 17.20 10,805,772 -0.75(-4.16%)
Oct 18, 2011 17.82 18.09 17.45 17.95 13,633,075 +0.14(+0.79%)
Oct 17, 2011 18.60 18.70 17.77 17.81 11,801,027 -0.98(-5.22%)
Oct 14, 2011 19.17 19.19 18.56 18.79 9,122,938 -0.09(-0.45%)
Oct 13, 2011 19.47 19.47 18.72 18.88 8,821,103 -0.93(-4.68%)
Oct 12, 2011 19.53 20.21 19.52 19.80 9,087,946 +0.37(+1.92%)
Oct 11, 2011 18.91 19.56 18.77 19.43 5,993,654 +0.33(+1.75%)
Oct 10, 2011 18.72 19.09 18.72 19.09 6,522,808 +0.86(+4.74%)
Oct 07, 2011 18.82 18.82 18.17 18.23 9,126,345 -0.45(-2.42%)
Oct 06, 2011 18.07 18.69 18.07 18.68 9,466,382 +0.78(+4.35%)
Oct 05, 2011 17.79 18.00 17.40 17.90 8,922,527 +0.10(+0.57%)
Oct 04, 2011 17.14 17.87 16.76 17.80 14,333,522 +0.51(+2.97%)
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.