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 (%)
Mar 31, 2011 19.21 19.25 18.57 18.64 8,832,927 -0.66(-3.44%)
Mar 30, 2011 19.31 19.31 19.31 19.31 9,024,692 +0.38(+2.00%)
Mar 29, 2011 18.83 18.97 18.74 18.93 6,045,690 +0.10(+0.53%)
Mar 28, 2011 18.60 19.04 18.53 18.83 6,906,415 +0.28(+1.50%)
Mar 25, 2011 18.51 18.90 18.47 18.55 8,751,937 +0.11(+0.59%)
Mar 24, 2011 18.23 18.47 18.01 18.44 8,269,085 +0.32(+1.79%)
Mar 23, 2011 17.55 18.27 17.47 18.12 15,168,358 +0.92(+5.35%)
Mar 22, 2011 17.53 17.59 17.19 17.20 11,160,270 -0.30(-1.72%)
Mar 21, 2011 17.24 17.52 17.19 17.50 6,580,314 +0.49(+2.91%)
Mar 18, 2011 16.99 17.25 16.85 17.01 6,703,386 +0.29(+1.76%)
Mar 17, 2011 16.61 16.84 16.52 16.71 6,502,903 +0.35(+2.13%)
Mar 16, 2011 16.79 16.94 16.26 16.36 7,000,327 -0.43(-2.58%)
Mar 15, 2011 16.60 16.93 16.59 16.80 8,350,325 -0.15(-0.87%)
Mar 14, 2011 16.78 17.05 16.57 16.94 4,656,618 +0.07(+0.41%)
Mar 11, 2011 16.80 16.94 16.67 16.87 3,976,105 +0.10(+0.60%)
Mar 10, 2011 16.70 17.00 16.63 16.77 5,760,768 -0.15(-0.87%)
Mar 09, 2011 17.20 17.28 16.92 16.92 6,690,342 -0.29(-1.71%)
Mar 08, 2011 16.67 17.27 16.67 17.21 5,588,481 +0.56(+3.39%)
Mar 07, 2011 16.70 16.84 16.55 16.65 5,127,869 -0.05(-0.32%)
Mar 04, 2011 16.60 16.74 16.46 16.70 6,141,018 +0.12(+0.75%)
Mar 03, 2011 16.50 16.77 16.44 16.58 4,034,843 +0.31(+1.90%)
Mar 02, 2011 16.31 16.57 16.20 16.27 3,876,120 -0.05(-0.33%)
Mar 01, 2011 16.93 16.93 16.30 16.33 6,251,742 -0.49(-2.90%)
Feb 28, 2011 16.92 16.95 16.68 16.81 3,689,878 -0.05(-0.32%)
Feb 25, 2011 16.84 16.88 16.66 16.87 3,876,222 +0.16(+0.97%)
Feb 24, 2011 16.39 16.80 16.36 16.70 6,899,380 +0.47(+2.91%)
Feb 23, 2011 16.33 16.53 16.09 16.23 6,207,135 -0.08(-0.47%)
Feb 22, 2011 16.66 16.84 16.27 16.31 5,057,115 -0.59(-3.48%)
Feb 18, 2011 17.04 17.04 16.62 16.90 4,342,001 -0.10(-0.59%)
Feb 17, 2011 16.93 17.01 16.84 17.00 2,845,923 +0.01(+0.05%)
Feb 16, 2011 16.77 17.00 16.71 16.99 5,365,036 +0.28(+1.67%)
Feb 15, 2011 16.74 16.82 16.63 16.71 3,451,245 -0.14(-0.83%)
Feb 14, 2011 16.80 16.87 16.67 16.85 3,550,854 +0.06(+0.37%)
Feb 11, 2011 16.66 16.81 16.49 16.79 3,981,457 +0.09(+0.56%)
Feb 10, 2011 16.22 16.80 16.17 16.70 3,586,010 +0.38(+2.32%)
Feb 09, 2011 16.50 16.60 16.27 16.32 3,189,187 -0.28(-1.68%)
Feb 08, 2011 16.36 16.63 16.25 16.60 2,930,018 +0.26(+1.61%)
Feb 07, 2011 15.97 16.48 15.95 16.33 3,448,323 +0.40(+2.52%)
Feb 04, 2011 15.86 15.95 15.64 15.93 2,614,251 +0.05(+0.29%)
Feb 03, 2011 15.88 15.99 15.70 15.88 2,545,879 -0.03(-0.19%)
Feb 02, 2011 16.03 16.19 15.88 15.92 3,231,003 -0.23(-1.44%)
Feb 01, 2011 16.07 16.33 16.02 16.15 3,549,528 +0.23(+1.46%)
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%)
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.