Skip to main content

Discover Financial Services (NY: DFS )

136.11 -1.47 (-1.07%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 18.92 19.12 18.85 19.05 4,888,314 +0.13(+0.69%)
Apr 28, 2011 18.71 18.95 18.68 18.92 4,807,892 +0.13(+0.69%)
Apr 27, 2011 19.05 19.05 18.57 18.79 6,842,348 -0.18(-0.97%)
Apr 26, 2011 18.91 19.02 18.74 18.97 4,670,967 +0.18(+0.98%)
Apr 25, 2011 18.92 18.95 18.76 18.79 5,246,314 -0.20(-1.05%)
Apr 21, 2011 19.17 19.25 18.92 18.99 7,736,199 -0.12(-0.64%)
Apr 20, 2011 18.94 19.16 18.91 19.11 10,445,821 +0.42(+2.26%)
Apr 19, 2011 18.36 18.71 18.27 18.69 6,116,754 +0.40(+2.18%)
Apr 18, 2011 18.35 18.41 18.03 18.29 5,469,843 -0.33(-1.77%)
Apr 15, 2011 18.49 18.72 18.44 18.62 10,771,406 +0.25(+1.38%)
Apr 14, 2011 18.56 18.56 18.30 18.36 7,743,880 -0.21(-1.16%)
Apr 13, 2011 18.61 18.67 18.43 18.58 6,241,960 +0.13(+0.71%)
Apr 12, 2011 18.37 18.59 18.29 18.45 5,514,804 -0.05(-0.25%)
Apr 11, 2011 18.34 18.56 18.30 18.49 5,198,838 +0.21(+1.13%)
Apr 08, 2011 18.56 18.72 18.20 18.29 5,925,388 -0.15(-0.79%)
Apr 07, 2011 18.66 18.71 18.37 18.43 7,622,192 -0.29(-1.56%)
Apr 06, 2011 18.92 18.97 18.54 18.72 7,190,825 -0.14(-0.73%)
Apr 05, 2011 18.74 18.97 18.62 18.86 6,450,034 +0.02(+0.08%)
Apr 04, 2011 18.50 18.85 18.43 18.85 5,051,823 +0.37(+2.03%)
Apr 01, 2011 18.73 19.00 18.37 18.47 7,036,395 +0.02(+0.12%)
Mar 31, 2011 19.01 19.05 18.38 18.45 8,926,241 -0.66(-3.44%)
Mar 30, 2011 19.11 19.11 19.11 19.11 9,120,032 +0.37(+2.00%)
Mar 29, 2011 18.63 18.77 18.55 18.73 6,109,559 +0.10(+0.53%)
Mar 28, 2011 18.40 18.84 18.33 18.63 6,979,377 +0.28(+1.50%)
Mar 25, 2011 18.32 18.70 18.27 18.36 8,844,396 +0.11(+0.59%)
Mar 24, 2011 18.04 18.28 17.82 18.25 8,356,443 +0.32(+1.79%)
Mar 23, 2011 17.37 18.08 17.29 17.93 15,328,603 +0.91(+5.35%)
Mar 22, 2011 17.35 17.40 17.01 17.02 11,278,171 -0.30(-1.72%)
Mar 21, 2011 17.06 17.33 17.01 17.32 6,649,831 +0.49(+2.91%)
Mar 18, 2011 16.81 17.07 16.67 16.83 6,774,203 +0.29(+1.76%)
Mar 17, 2011 16.44 16.67 16.35 16.54 6,571,602 +0.34(+2.13%)
Mar 16, 2011 16.61 16.77 16.09 16.19 7,074,281 -0.43(-2.58%)
Mar 15, 2011 16.43 16.75 16.41 16.62 8,438,541 -0.15(-0.87%)
Mar 14, 2011 16.61 16.87 16.40 16.77 4,705,813 +0.07(+0.41%)
Mar 11, 2011 16.63 16.77 16.49 16.70 4,018,111 +0.10(+0.60%)
Mar 10, 2011 16.53 16.82 16.45 16.60 5,821,627 -0.15(-0.87%)
Mar 09, 2011 17.02 17.09 16.74 16.74 6,761,021 -0.29(-1.71%)
Mar 08, 2011 16.49 17.09 16.49 17.03 5,647,520 +0.56(+3.39%)
Mar 07, 2011 16.52 16.66 16.38 16.48 5,182,042 -0.05(-0.32%)
Mar 04, 2011 16.42 16.57 16.29 16.53 6,205,894 +0.12(+0.75%)
Mar 03, 2011 16.32 16.60 16.27 16.41 4,077,468 +0.31(+1.90%)
Mar 02, 2011 16.14 16.40 16.03 16.10 3,917,069 -0.05(-0.33%)
Mar 01, 2011 16.75 16.75 16.13 16.15 6,317,788 -0.48(-2.90%)
Feb 28, 2011 16.74 16.77 16.51 16.64 3,728,859 -0.05(-0.32%)
Feb 25, 2011 16.67 16.71 16.48 16.69 3,917,172 +0.16(+0.97%)
Feb 24, 2011 16.22 16.63 16.19 16.53 6,972,268 +0.47(+2.90%)
Feb 23, 2011 16.15 16.35 15.92 16.06 6,272,709 -0.08(-0.47%)
Feb 22, 2011 16.48 16.67 16.10 16.14 5,110,540 -0.58(-3.48%)
Feb 18, 2011 16.86 16.86 16.45 16.72 4,387,872 -0.10(-0.59%)
Feb 17, 2011 16.75 16.83 16.67 16.82 2,875,988 +0.01(+0.05%)
Feb 16, 2011 16.59 16.82 16.54 16.81 5,421,714 +0.28(+1.67%)
Feb 15, 2011 16.56 16.65 16.45 16.54 3,487,706 -0.14(-0.83%)
Feb 14, 2011 16.62 16.69 16.50 16.67 3,588,367 +0.06(+0.37%)
Feb 11, 2011 16.48 16.64 16.32 16.61 4,023,519 +0.09(+0.56%)
Feb 10, 2011 16.06 16.63 16.00 16.52 3,623,894 +0.37(+2.32%)
Feb 09, 2011 16.33 16.42 16.10 16.15 3,222,878 -0.28(-1.68%)
Feb 08, 2011 16.19 16.45 16.08 16.42 2,960,972 +0.26(+1.61%)
Feb 07, 2011 15.80 16.31 15.79 16.16 3,484,752 +0.40(+2.52%)
Feb 04, 2011 15.70 15.79 15.47 15.76 2,641,868 +0.05(+0.29%)
Feb 03, 2011 15.71 15.82 15.54 15.72 2,572,775 -0.03(-0.19%)
Feb 02, 2011 15.86 16.02 15.72 15.75 3,265,136 -0.23(-1.44%)
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.