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 (%)
May 24, 2011 18.96 19.01 18.23 18.25 10,445,227 -0.68(-3.60%)
May 23, 2011 19.15 19.15 18.90 18.94 7,700,229 -0.38(-1.97%)
May 20, 2011 19.90 19.91 19.27 19.32 8,759,595 -0.59(-2.96%)
May 19, 2011 19.74 19.97 19.68 19.91 8,550,497 +0.27(+1.38%)
May 18, 2011 19.64 19.73 19.50 19.63 7,193,099 +0.05(+0.28%)
May 17, 2011 19.37 19.63 19.18 19.58 8,684,882 +0.15(+0.76%)
May 16, 2011 18.77 19.60 18.66 19.43 13,122,075 +0.64(+3.42%)
May 13, 2011 18.78 18.91 18.60 18.79 6,588,042 +0.03(+0.17%)
May 12, 2011 18.78 18.78 18.53 18.76 4,833,510 +0.02(+0.08%)
May 11, 2011 18.98 19.05 18.69 18.74 5,448,729 -0.31(-1.63%)
May 10, 2011 19.11 19.15 19.00 19.05 5,279,345 -0.02(-0.12%)
May 09, 2011 18.81 19.08 18.77 19.08 4,374,105 +0.25(+1.32%)
May 06, 2011 18.82 18.96 18.75 18.83 4,657,922 +0.22(+1.17%)
May 05, 2011 18.53 18.80 18.33 18.61 5,662,334 -0.03(-0.17%)
May 04, 2011 19.12 19.13 18.59 18.64 6,622,025 -0.54(-2.83%)
May 03, 2011 19.09 19.29 18.98 19.18 5,076,445 +0.06(+0.32%)
May 02, 2011 19.17 19.17 19.11 19.12 3,606,084 -0.13(-0.68%)
Apr 29, 2011 19.12 19.32 19.06 19.25 4,835,463 +0.13(+0.69%)
Apr 28, 2011 18.91 19.16 18.88 19.12 4,755,911 +0.13(+0.69%)
Apr 27, 2011 19.26 19.26 18.77 18.99 6,768,371 -0.19(-0.97%)
Apr 26, 2011 19.12 19.23 18.94 19.18 4,620,466 +0.19(+0.98%)
Apr 25, 2011 19.12 19.16 18.97 18.99 5,189,593 -0.20(-1.05%)
Apr 21, 2011 19.38 19.46 19.13 19.19 7,652,558 -0.12(-0.64%)
Apr 20, 2011 19.15 19.37 19.12 19.32 10,332,885 +0.43(+2.26%)
Apr 19, 2011 18.56 18.91 18.47 18.89 6,050,622 +0.40(+2.18%)
Apr 18, 2011 18.55 18.61 18.23 18.49 5,410,705 -0.33(-1.77%)
Apr 15, 2011 18.70 18.93 18.64 18.82 10,654,950 +0.26(+1.38%)
Apr 14, 2011 18.76 18.76 18.50 18.56 7,660,157 -0.22(-1.16%)
Apr 13, 2011 18.81 18.87 18.63 18.78 6,174,475 +0.13(+0.71%)
Apr 12, 2011 18.57 18.79 18.49 18.65 5,455,181 -0.05(-0.25%)
Apr 11, 2011 18.54 18.76 18.50 18.70 5,142,631 +0.21(+1.13%)
Apr 08, 2011 18.76 18.92 18.40 18.49 5,861,325 -0.15(-0.79%)
Apr 07, 2011 18.87 18.91 18.57 18.63 7,539,784 -0.29(-1.56%)
Apr 06, 2011 19.12 19.18 18.75 18.93 7,113,081 -0.14(-0.73%)
Apr 05, 2011 18.94 19.18 18.82 19.07 6,380,299 +0.02(+0.08%)
Apr 04, 2011 18.70 19.06 18.64 19.05 4,997,205 +0.38(+2.03%)
Apr 01, 2011 18.94 19.21 18.57 18.67 6,960,321 +0.02(+0.12%)
Mar 31, 2011 19.22 19.25 18.58 18.65 8,829,735 -0.66(-3.44%)
Mar 30, 2011 19.32 19.32 19.32 19.32 9,021,431 +0.38(+2.00%)
Mar 29, 2011 18.84 18.98 18.75 18.94 6,043,505 +0.10(+0.53%)
Mar 28, 2011 18.60 19.05 18.54 18.84 6,903,919 +0.28(+1.50%)
Mar 25, 2011 18.52 18.91 18.47 18.56 8,748,774 +0.11(+0.59%)
Mar 24, 2011 18.23 18.48 18.02 18.45 8,266,097 +0.32(+1.79%)
Mar 23, 2011 17.56 18.28 17.48 18.13 15,162,877 +0.92(+5.35%)
Mar 22, 2011 17.54 17.59 17.20 17.21 11,156,237 -0.30(-1.72%)
Mar 21, 2011 17.24 17.52 17.20 17.51 6,577,936 +0.49(+2.91%)
Mar 18, 2011 17.00 17.26 16.86 17.01 6,700,964 +0.29(+1.76%)
Mar 17, 2011 16.62 16.85 16.52 16.72 6,500,553 +0.35(+2.13%)
Mar 16, 2011 16.80 16.95 16.26 16.37 6,997,797 -0.43(-2.58%)
Mar 15, 2011 16.61 16.93 16.59 16.80 8,347,307 -0.15(-0.87%)
Mar 14, 2011 16.79 17.06 16.58 16.95 4,654,936 +0.07(+0.41%)
Mar 11, 2011 16.81 16.95 16.67 16.88 3,974,669 +0.10(+0.60%)
Mar 10, 2011 16.71 17.00 16.63 16.78 5,758,686 -0.15(-0.87%)
Mar 09, 2011 17.21 17.28 16.93 16.93 6,687,924 -0.29(-1.71%)
Mar 08, 2011 16.67 17.27 16.67 17.22 5,586,461 +0.56(+3.39%)
Mar 07, 2011 16.70 16.84 16.56 16.66 5,126,016 -0.05(-0.32%)
Mar 04, 2011 16.60 16.75 16.47 16.71 6,138,799 +0.12(+0.75%)
Mar 03, 2011 16.50 16.78 16.45 16.59 4,033,385 +0.31(+1.90%)
Mar 02, 2011 16.32 16.58 16.21 16.28 3,874,719 -0.05(-0.33%)
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.