Skip to main content

Discover Financial Services (NY: DFS )

136.11 -1.47 (-1.07%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 17.78 17.99 17.52 17.62 12,993,313 -0.51(-2.80%)
Sep 29, 2011 18.53 18.79 17.66 18.13 16,850,036 -0.22(-1.17%)
Sep 28, 2011 19.07 19.24 18.34 18.35 12,909,301 -0.75(-3.94%)
Sep 27, 2011 20.38 20.46 18.77 19.10 19,475,102 -0.90(-4.49%)
Sep 26, 2011 19.74 20.00 19.21 20.00 8,834,834 +0.52(+2.68%)
Sep 23, 2011 19.27 19.78 19.15 19.47 11,954,517 +0.08(+0.40%)
Sep 22, 2011 20.26 20.36 18.99 19.40 15,611,787 -0.07(-0.35%)
Sep 21, 2011 20.69 20.87 19.47 19.47 15,297,378 -1.11(-5.41%)
Sep 20, 2011 20.34 20.99 20.20 20.58 10,393,077 +0.40(+1.98%)
Sep 19, 2011 19.95 20.43 19.70 20.18 6,537,151 -0.15(-0.76%)
Sep 16, 2011 20.22 20.58 20.10 20.34 9,009,740 +0.22(+1.07%)
Sep 15, 2011 20.02 20.12 19.69 20.12 9,592,578 +0.30(+1.51%)
Sep 14, 2011 19.43 20.04 19.18 19.82 8,319,094 +0.55(+2.87%)
Sep 13, 2011 19.18 19.40 19.01 19.27 7,968,124 +0.04(+0.20%)
Sep 12, 2011 18.09 19.24 18.09 19.23 11,576,771 +0.85(+4.64%)
Sep 09, 2011 18.64 18.86 18.29 18.38 9,082,836 -0.43(-2.29%)
Sep 08, 2011 18.83 19.23 18.78 18.81 8,568,698 -0.25(-1.33%)
Sep 07, 2011 18.83 19.07 18.67 19.06 6,677,703 +0.71(+3.85%)
Sep 06, 2011 17.96 18.38 17.90 18.35 9,933,371 -0.25(-1.36%)
Sep 02, 2011 18.59 18.99 18.57 18.61 4,687,485 -0.48(-2.50%)
Sep 01, 2011 19.21 19.51 19.07 19.08 5,497,534 -0.25(-1.27%)
Aug 31, 2011 19.31 19.56 19.07 19.33 6,720,714 +0.18(+0.96%)
Aug 30, 2011 19.25 19.37 19.02 19.14 8,456,687 -0.15(-0.76%)
Aug 29, 2011 19.34 19.41 19.14 19.29 6,780,727 +0.25(+1.29%)
Aug 26, 2011 18.68 19.08 18.08 19.04 9,974,462 +0.30(+1.60%)
Aug 25, 2011 19.24 19.71 18.62 18.74 8,407,486 -0.33(-1.73%)
Aug 24, 2011 18.37 19.18 18.29 19.08 9,712,169 +0.71(+3.89%)
Aug 23, 2011 17.87 18.51 17.74 18.36 12,357,117 +0.50(+2.80%)
Aug 22, 2011 18.11 18.18 17.58 17.86 13,652,286 +0.26(+1.48%)
Aug 19, 2011 17.28 18.11 17.25 17.60 9,347,046 +0.07(+0.39%)
Aug 18, 2011 17.84 17.92 17.34 17.53 9,938,762 -0.91(-4.92%)
Aug 17, 2011 18.32 18.78 18.32 18.44 7,304,088 +0.23(+1.27%)
Aug 16, 2011 18.10 18.45 17.96 18.21 6,566,746 -0.13(-0.71%)
Aug 15, 2011 18.03 18.63 18.02 18.34 9,941,982 +0.41(+2.31%)
Aug 12, 2011 18.29 18.77 17.80 17.92 11,956,277 -0.13(-0.72%)
Aug 11, 2011 16.92 18.40 16.89 18.05 16,758,444 +1.24(+7.40%)
Aug 10, 2011 16.92 17.57 16.62 16.81 18,288,326 -0.58(-3.31%)
Aug 09, 2011 17.04 17.39 16.00 17.39 14,443,018 +1.46(+9.17%)
Aug 08, 2011 17.04 17.48 15.76 15.93 13,076,552 -1.61(-9.20%)
Aug 05, 2011 18.30 18.30 17.15 17.54 13,999,651 -0.47(-2.60%)
Aug 04, 2011 18.81 18.93 17.97 18.01 10,911,035 -1.11(-5.79%)
Aug 03, 2011 18.97 19.14 18.38 19.11 8,771,562 +0.15(+0.77%)
Aug 02, 2011 19.48 19.66 18.94 18.97 10,805,517 -0.70(-3.55%)
Aug 01, 2011 19.80 19.92 19.37 19.67 6,164,933 -0.01(-0.04%)
Jul 29, 2011 19.48 19.84 19.29 19.67 5,952,020 -0.12(-0.62%)
Jul 28, 2011 19.57 19.97 19.57 19.80 6,332,235 +0.20(+1.02%)
Jul 27, 2011 20.00 20.04 19.56 19.60 8,493,593 -0.44(-2.19%)
Jul 26, 2011 20.07 20.20 19.94 20.04 7,922,581 -0.07(-0.34%)
Jul 25, 2011 19.77 20.21 19.68 20.10 6,640,814 +0.15(+0.77%)
Jul 22, 2011 20.38 20.43 19.87 19.95 7,267,328 -0.39(-1.93%)
Jul 21, 2011 20.22 20.57 20.17 20.34 10,461,441 +0.32(+1.61%)
Jul 20, 2011 19.84 20.14 19.76 20.02 6,535,188 +0.19(+0.97%)
Jul 19, 2011 19.88 19.97 19.61 19.83 7,184,287 +0.01(+0.04%)
Jul 18, 2011 19.55 19.90 19.22 19.82 11,128,742 +0.28(+1.45%)
Jul 15, 2011 19.64 19.79 19.33 19.54 6,704,839 +0.01(+0.04%)
Jul 14, 2011 20.15 20.19 19.39 19.53 14,955,084 -0.55(-2.75%)
Jul 13, 2011 20.41 20.63 20.03 20.08 12,659,893 -0.24(-1.17%)
Jul 12, 2011 20.44 20.73 20.29 20.32 11,740,392 -0.19(-0.94%)
Jul 11, 2011 20.54 20.84 20.43 20.51 5,810,288 -0.32(-1.55%)
Jul 08, 2011 20.82 20.91 20.54 20.83 7,388,831 -0.31(-1.45%)
Jul 07, 2011 20.99 21.45 20.98 21.14 9,512,678 +0.37(+1.78%)
Jul 06, 2011 20.52 20.90 20.31 20.77 10,414,224 +0.18(+0.86%)
Jul 05, 2011 20.50 20.75 20.30 20.60 10,150,141 +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.