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 (%)
Sep 30, 2011 17.97 18.19 17.71 17.82 12,852,835 -0.51(-2.80%)
Sep 29, 2011 18.73 19.00 17.85 18.33 16,667,862 -0.22(-1.17%)
Sep 28, 2011 19.28 19.45 18.54 18.55 12,769,732 -0.76(-3.94%)
Sep 27, 2011 20.60 20.68 18.97 19.31 19,264,548 -0.91(-4.50%)
Sep 26, 2011 19.96 20.22 19.42 20.22 8,739,316 +0.53(+2.68%)
Sep 23, 2011 19.49 20.00 19.36 19.69 11,825,270 +0.08(+0.40%)
Sep 22, 2011 20.48 20.58 19.20 19.61 15,443,000 -0.07(-0.36%)
Sep 21, 2011 20.91 21.09 19.68 19.68 15,131,990 -1.13(-5.41%)
Sep 20, 2011 20.57 21.22 20.42 20.81 10,280,712 +0.40(+1.98%)
Sep 19, 2011 20.17 20.66 19.91 20.40 6,466,474 -0.16(-0.76%)
Sep 16, 2011 20.44 20.81 20.32 20.56 8,912,331 +0.22(+1.07%)
Sep 15, 2011 20.24 20.34 19.90 20.34 9,488,868 +0.30(+1.51%)
Sep 14, 2011 19.64 20.26 19.38 20.04 8,229,152 +0.56(+2.87%)
Sep 13, 2011 19.39 19.61 19.22 19.48 7,881,977 +0.04(+0.20%)
Sep 12, 2011 18.29 19.45 18.29 19.44 11,451,609 +0.86(+4.64%)
Sep 09, 2011 18.84 19.06 18.49 18.58 8,984,636 -0.43(-2.29%)
Sep 08, 2011 19.04 19.44 18.99 19.01 8,476,058 -0.26(-1.33%)
Sep 07, 2011 19.04 19.28 18.87 19.27 6,605,506 +0.71(+3.85%)
Sep 06, 2011 18.16 18.58 18.10 18.55 9,825,976 -0.26(-1.36%)
Sep 02, 2011 18.79 19.20 18.77 18.81 4,636,806 -0.48(-2.50%)
Sep 01, 2011 19.42 19.72 19.28 19.29 5,438,098 -0.25(-1.27%)
Aug 31, 2011 19.52 19.77 19.28 19.54 6,648,053 +0.19(+0.96%)
Aug 30, 2011 19.46 19.59 19.23 19.35 8,365,257 -0.15(-0.76%)
Aug 29, 2011 19.56 19.62 19.35 19.50 6,707,417 +0.25(+1.29%)
Aug 26, 2011 18.88 19.29 18.28 19.25 9,866,623 +0.30(+1.60%)
Aug 25, 2011 19.45 19.92 18.83 18.95 8,316,588 -0.33(-1.73%)
Aug 24, 2011 18.57 19.39 18.49 19.28 9,607,166 +0.72(+3.89%)
Aug 23, 2011 18.06 18.72 17.93 18.56 12,223,518 +0.50(+2.80%)
Aug 22, 2011 18.31 18.38 17.77 18.06 13,504,684 +0.26(+1.48%)
Aug 19, 2011 17.47 18.31 17.44 17.79 9,245,990 +0.07(+0.39%)
Aug 18, 2011 18.03 18.11 17.53 17.72 9,831,308 -0.92(-4.92%)
Aug 17, 2011 18.52 18.98 18.52 18.64 7,225,119 +0.23(+1.27%)
Aug 16, 2011 18.30 18.65 18.16 18.41 6,495,749 -0.13(-0.71%)
Aug 15, 2011 18.23 18.83 18.21 18.54 9,834,494 +0.42(+2.31%)
Aug 12, 2011 18.49 18.97 17.99 18.12 11,827,011 -0.13(-0.72%)
Aug 11, 2011 17.10 18.60 17.08 18.25 16,577,260 +1.26(+7.40%)
Aug 10, 2011 17.10 17.76 16.80 16.99 18,090,602 -0.58(-3.31%)
Aug 09, 2011 17.23 17.57 16.17 17.57 14,286,867 +1.48(+9.17%)
Aug 08, 2011 17.23 17.67 15.93 16.10 12,935,175 -1.63(-9.20%)
Aug 05, 2011 18.50 18.50 17.33 17.73 13,848,294 -0.47(-2.60%)
Aug 04, 2011 19.01 19.14 18.17 18.20 10,793,070 -1.12(-5.79%)
Aug 03, 2011 19.17 19.35 18.58 19.32 8,676,728 +0.15(+0.77%)
Aug 02, 2011 19.70 19.88 19.14 19.17 10,688,692 -0.71(-3.55%)
Aug 01, 2011 20.01 20.14 19.59 19.88 6,098,281 -0.01(-0.04%)
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%)
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.