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 (%)
Jul 29, 2011 19.70 20.05 19.50 19.89 5,887,670 -0.12(-0.62%)
Jul 28, 2011 19.78 20.19 19.78 20.01 6,263,774 +0.20(+1.02%)
Jul 27, 2011 20.22 20.26 19.77 19.81 8,401,764 -0.44(-2.19%)
Jul 26, 2011 20.29 20.43 20.15 20.25 7,836,925 -0.07(-0.34%)
Jul 25, 2011 19.99 20.43 19.90 20.32 6,569,016 +0.16(+0.77%)
Jul 22, 2011 20.60 20.66 20.09 20.17 7,188,757 -0.40(-1.93%)
Jul 21, 2011 20.44 20.79 20.39 20.57 10,348,336 +0.33(+1.61%)
Jul 20, 2011 20.05 20.36 19.97 20.24 6,464,532 +0.19(+0.97%)
Jul 19, 2011 20.10 20.19 19.82 20.04 7,106,614 +0.01(+0.04%)
Jul 18, 2011 19.77 20.12 19.43 20.04 11,008,423 +0.29(+1.45%)
Jul 15, 2011 19.86 20.01 19.54 19.75 6,632,349 +0.01(+0.04%)
Jul 14, 2011 20.37 20.41 19.60 19.74 14,793,397 -0.56(-2.75%)
Jul 13, 2011 20.63 20.86 20.25 20.30 12,523,020 -0.24(-1.17%)
Jul 12, 2011 20.67 20.96 20.51 20.54 11,613,460 -0.19(-0.94%)
Jul 11, 2011 20.77 21.07 20.65 20.74 5,747,470 -0.33(-1.55%)
Jul 08, 2011 21.05 21.14 20.77 21.06 7,308,946 -0.31(-1.45%)
Jul 07, 2011 21.22 21.68 21.21 21.37 9,409,831 +0.37(+1.78%)
Jul 06, 2011 20.74 21.12 20.53 21.00 10,301,630 +0.18(+0.86%)
Jul 05, 2011 20.72 20.98 20.52 20.82 10,040,403 +0.25(+1.21%)
Jul 01, 2011 20.20 20.70 20.01 20.57 16,803,386 -0.15(-0.75%)
Jun 30, 2011 20.68 20.88 20.60 20.73 7,987,597 +0.11(+0.53%)
Jun 29, 2011 20.36 20.84 20.19 20.62 11,807,214 +0.36(+1.80%)
Jun 28, 2011 19.60 20.28 19.48 20.26 11,162,057 +0.72(+3.69%)
Jun 27, 2011 19.15 19.66 19.12 19.53 10,952,377 +0.33(+1.69%)
Jun 24, 2011 18.73 19.25 18.60 19.21 18,260,020 +0.70(+3.77%)
Jun 23, 2011 18.50 18.64 18.31 18.51 16,168,083 +0.23(+1.27%)
Jun 22, 2011 18.63 18.82 18.28 18.28 10,156,942 -0.35(-1.87%)
Jun 21, 2011 18.65 18.78 18.53 18.63 8,962,805 +0.33(+1.78%)
Jun 20, 2011 18.29 18.36 18.24 18.30 6,473,924 +0.41(+2.29%)
Jun 17, 2011 18.15 18.24 17.82 17.89 8,478,120 -0.14(-0.77%)
Jun 16, 2011 17.81 18.21 17.74 18.03 10,246,555 +0.25(+1.39%)
Jun 15, 2011 17.73 18.40 17.71 17.78 11,358,038 -0.18(-0.99%)
Jun 14, 2011 17.71 18.19 17.71 17.96 11,471,275 +0.40(+2.29%)
Jun 13, 2011 17.54 17.67 17.40 17.56 7,763,826 +0.11(+0.62%)
Jun 10, 2011 17.64 17.69 17.30 17.45 7,474,295 -0.23(-1.31%)
Jun 09, 2011 17.58 17.90 17.57 17.68 4,909,189 +0.12(+0.71%)
Jun 08, 2011 17.57 17.77 17.47 17.56 6,535,953 -0.10(-0.57%)
Jun 07, 2011 17.44 17.88 17.43 17.66 6,142,564 +0.28(+1.61%)
Jun 06, 2011 17.88 17.93 17.36 17.38 7,875,474 -0.60(-3.32%)
Jun 03, 2011 17.86 18.16 17.84 17.98 5,674,156 -0.27(-1.49%)
May 24, 2011 18.95 19.00 18.22 18.25 10,449,004 -0.68(-3.60%)
May 23, 2011 19.15 19.15 18.89 18.93 7,703,013 -0.38(-1.97%)
May 20, 2011 19.89 19.90 19.26 19.31 8,762,762 -0.59(-2.96%)
May 19, 2011 19.74 19.96 19.67 19.90 8,553,588 +0.27(+1.38%)
May 18, 2011 19.64 19.72 19.49 19.63 7,195,700 +0.05(+0.28%)
May 17, 2011 19.36 19.62 19.17 19.57 8,688,022 +0.15(+0.76%)
May 16, 2011 18.77 19.59 18.65 19.43 13,126,819 +0.64(+3.42%)
May 13, 2011 18.78 18.90 18.60 18.78 6,590,424 +0.03(+0.17%)
May 12, 2011 18.78 18.78 18.53 18.75 4,835,258 +0.02(+0.08%)
May 11, 2011 18.97 19.05 18.69 18.74 5,450,699 -0.31(-1.63%)
May 10, 2011 19.10 19.15 18.99 19.05 5,281,254 -0.02(-0.12%)
May 09, 2011 18.80 19.08 18.76 19.07 4,375,686 +0.25(+1.32%)
May 06, 2011 18.81 18.95 18.74 18.82 4,659,606 +0.22(+1.17%)
May 05, 2011 18.53 18.79 18.33 18.60 5,664,381 -0.03(-0.17%)
May 04, 2011 19.12 19.12 18.58 18.64 6,624,419 -0.54(-2.83%)
May 03, 2011 19.09 19.28 18.98 19.18 5,078,280 +0.06(+0.32%)
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.