Discover Financial Services (NY: DFS )

107.18 -1.55 (-1.43%)
Streaming Delayed Price Updated: 1:30 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 19.62 19.66 18.86 18.89 10,095,786 -0.71(-3.60%)
May 23, 2011 19.82 19.82 19.55 19.59 7,442,621 -0.39(-1.97%)
May 20, 2011 20.59 20.59 19.94 19.99 8,466,546 -0.61(-2.96%)
May 19, 2011 20.43 20.66 20.36 20.59 8,264,443 +0.28(+1.38%)
May 18, 2011 20.32 20.41 20.17 20.31 6,952,456 +0.06(+0.28%)
May 17, 2011 20.04 20.31 19.84 20.26 8,394,333 +0.15(+0.76%)
May 16, 2011 19.42 20.27 19.30 20.11 12,683,080 +0.67(+3.42%)
May 13, 2011 19.43 19.56 19.25 19.44 6,367,642 +0.03(+0.17%)
May 12, 2011 19.43 19.43 19.18 19.41 4,671,807 +0.02(+0.08%)
May 11, 2011 19.63 19.71 19.34 19.39 5,266,444 -0.32(-1.63%)
May 10, 2011 19.77 19.82 19.66 19.71 5,102,726 -0.02(-0.12%)
May 09, 2011 19.46 19.74 19.42 19.74 4,227,771 +0.26(+1.32%)
May 06, 2011 19.47 19.62 19.40 19.48 4,502,093 +0.22(+1.17%)
May 05, 2011 19.18 19.45 18.97 19.26 5,472,903 -0.03(-0.17%)
May 04, 2011 19.78 19.79 19.23 19.29 6,400,488 -0.56(-2.83%)
May 03, 2011 19.75 19.95 19.64 19.85 4,906,614 +0.06(+0.32%)
May 02, 2011 19.83 19.84 19.77 19.78 3,485,443 -0.14(-0.68%)
Apr 29, 2011 19.78 19.99 19.72 19.92 4,673,695 +0.14(+0.69%)
Apr 28, 2011 19.57 19.82 19.54 19.78 4,596,804 +0.14(+0.69%)
Apr 27, 2011 19.93 19.93 19.42 19.65 6,541,938 -0.19(-0.97%)
Apr 26, 2011 19.78 19.90 19.60 19.84 4,465,890 +0.19(+0.98%)
Apr 25, 2011 19.78 19.82 19.62 19.65 5,015,977 -0.21(-1.05%)
Apr 21, 2011 20.05 20.14 19.79 19.86 7,396,545 -0.13(-0.64%)
Apr 20, 2011 19.81 20.04 19.78 19.99 9,987,202 +0.44(+2.26%)
Apr 19, 2011 19.20 19.57 19.11 19.54 5,848,201 +0.42(+2.18%)
Apr 18, 2011 19.19 19.26 18.86 19.13 5,229,692 -0.34(-1.77%)
Apr 15, 2011 19.34 19.58 19.29 19.47 10,298,493 +0.26(+1.38%)
Apr 14, 2011 19.41 19.41 19.14 19.21 7,403,889 -0.22(-1.16%)
Apr 13, 2011 19.46 19.53 19.27 19.43 5,967,910 +0.14(+0.71%)
Apr 12, 2011 19.22 19.44 19.13 19.30 5,272,679 -0.05(-0.25%)
Apr 11, 2011 19.18 19.41 19.14 19.34 4,970,586 +0.22(+1.13%)
Apr 08, 2011 19.41 19.58 19.04 19.13 5,665,236 -0.15(-0.79%)
Apr 07, 2011 19.52 19.57 19.22 19.28 7,287,543 -0.30(-1.56%)
Apr 06, 2011 19.78 19.84 19.40 19.58 6,875,115 -0.14(-0.73%)
Apr 05, 2011 19.60 19.84 19.47 19.73 6,166,849 +0.02(+0.08%)
Apr 04, 2011 19.34 19.72 19.28 19.71 4,830,025 +0.39(+2.03%)
Apr 01, 2011 19.59 19.87 19.22 19.32 6,727,465 +0.02(+0.12%)
Mar 31, 2011 19.88 19.92 19.22 19.30 8,534,338 -0.69(-3.44%)
Mar 30, 2011 19.98 19.98 19.98 19.98 8,719,620 +0.39(+2.00%)
Mar 29, 2011 19.49 19.63 19.40 19.59 5,841,321 +0.10(+0.53%)
Mar 28, 2011 19.25 19.70 19.18 19.49 6,672,950 +0.29(+1.50%)
Mar 25, 2011 19.16 19.56 19.11 19.20 8,456,086 +0.11(+0.59%)
Mar 24, 2011 18.86 19.12 18.64 19.09 7,989,556 +0.34(+1.79%)
Mar 23, 2011 18.17 18.91 18.08 18.75 14,655,606 +0.95(+5.35%)
Mar 22, 2011 18.14 18.20 17.79 17.80 10,783,007 -0.31(-1.72%)
Mar 21, 2011 17.84 18.13 17.79 18.11 6,357,872 +0.51(+2.91%)
Mar 18, 2011 17.58 17.86 17.44 17.60 6,476,784 +0.30(+1.76%)
Mar 17, 2011 17.19 17.43 17.10 17.30 6,283,079 +0.36(+2.13%)
Mar 16, 2011 17.38 17.54 16.82 16.94 6,763,687 -0.45(-2.58%)
Mar 15, 2011 17.18 17.52 17.17 17.38 8,068,050 -0.15(-0.87%)
Mar 14, 2011 17.37 17.65 17.15 17.54 4,499,206 +0.07(+0.41%)
Mar 11, 2011 17.39 17.54 17.25 17.46 3,841,697 +0.10(+0.60%)
Mar 10, 2011 17.29 17.59 17.21 17.36 5,566,031 -0.15(-0.87%)
Mar 09, 2011 17.80 17.88 17.51 17.51 6,464,181 -0.30(-1.71%)
Mar 08, 2011 17.25 17.87 17.25 17.82 5,399,568 +0.58(+3.39%)
Mar 07, 2011 17.28 17.42 17.13 17.23 4,954,526 -0.06(-0.32%)
Mar 04, 2011 17.18 17.33 17.04 17.29 5,933,427 +0.13(+0.75%)
Mar 03, 2011 17.07 17.36 17.02 17.16 3,898,449 +0.32(+1.90%)
Mar 02, 2011 16.88 17.15 16.77 16.84 3,745,091 -0.06(-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.