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 (%)
Nov 30, 2011 18.10 18.36 17.87 18.36 9,866,745 +0.83(+4.75%)
Nov 29, 2011 17.92 17.92 17.49 17.52 6,186,516 -0.32(-1.81%)
Nov 28, 2011 18.09 18.11 17.64 17.85 6,391,973 +0.15(+0.87%)
Nov 25, 2011 17.68 17.86 17.55 17.69 2,019,155 +0.04(+0.22%)
Nov 23, 2011 17.68 17.85 17.58 17.65 7,898,861 -0.23(-1.29%)
Nov 22, 2011 17.62 18.04 17.59 17.89 8,115,333 +0.27(+1.53%)
Nov 21, 2011 17.42 17.73 17.32 17.62 8,458,234 -0.13(-0.74%)
Nov 18, 2011 17.63 17.79 17.42 17.75 6,595,829 +0.26(+1.50%)
Nov 17, 2011 18.08 18.31 17.36 17.48 11,791,308 -0.79(-4.34%)
Nov 16, 2011 18.90 18.91 18.26 18.28 9,080,615 -0.92(-4.78%)
Nov 15, 2011 18.81 19.26 18.56 19.20 11,260,704 +0.27(+1.43%)
Nov 14, 2011 18.94 19.05 18.59 18.93 7,491,978 -0.16(-0.85%)
Nov 11, 2011 18.64 19.18 18.50 19.09 6,914,517 +0.79(+4.34%)
Nov 10, 2011 18.48 18.63 18.12 18.29 5,909,635 +0.07(+0.38%)
Nov 09, 2011 18.34 18.68 18.14 18.22 8,496,047 -0.70(-3.71%)
Nov 08, 2011 19.10 19.13 18.59 18.93 6,274,973 -0.12(-0.65%)
Nov 07, 2011 18.79 19.09 18.67 19.05 5,576,717 +0.17(+0.90%)
Nov 04, 2011 18.76 18.93 18.50 18.88 6,213,175 -0.08(-0.45%)
Nov 03, 2011 18.47 18.98 17.90 18.96 10,521,546 +0.80(+4.41%)
Nov 02, 2011 17.99 18.29 17.90 18.16 8,172,553 +0.56(+3.20%)
Nov 01, 2011 17.62 17.92 17.46 17.60 9,587,102 -0.55(-3.06%)
Oct 31, 2011 18.59 18.84 18.14 18.15 6,241,789 -0.71(-3.76%)
Oct 28, 2011 18.71 18.94 18.57 18.86 6,132,334 -0.03(-0.16%)
Oct 27, 2011 19.14 19.25 18.56 18.89 13,990,644 +0.94(+5.24%)
Oct 26, 2011 18.11 18.15 17.52 17.95 15,422,830 +0.29(+1.66%)
Oct 25, 2011 18.45 18.69 17.60 17.66 16,895,012 -1.18(-6.26%)
Oct 24, 2011 18.04 18.88 17.96 18.84 8,028,069 +1.00(+5.62%)
Oct 21, 2011 17.56 17.85 17.48 17.84 8,482,303 +0.52(+3.03%)
Oct 20, 2011 17.11 17.38 16.98 17.32 11,242,110 +0.29(+1.72%)
Oct 19, 2011 17.80 17.92 16.94 17.02 10,919,928 -0.74(-4.17%)
Oct 18, 2011 17.64 17.90 17.27 17.76 13,777,100 +0.14(+0.79%)
Oct 17, 2011 18.40 18.50 17.58 17.62 11,925,697 -0.97(-5.22%)
Oct 14, 2011 18.97 18.99 18.36 18.59 9,219,316 -0.08(-0.45%)
Oct 13, 2011 19.26 19.26 18.52 18.68 8,914,293 -0.92(-4.68%)
Oct 12, 2011 19.33 20.00 19.32 19.60 9,183,955 +0.37(+1.92%)
Oct 11, 2011 18.71 19.36 18.57 19.23 6,056,974 +0.33(+1.75%)
Oct 10, 2011 18.52 18.89 18.52 18.89 6,591,718 +0.86(+4.74%)
Oct 07, 2011 18.62 18.62 17.98 18.04 9,222,759 -0.45(-2.42%)
Oct 06, 2011 17.88 18.49 17.88 18.49 9,566,388 +0.77(+4.35%)
Oct 05, 2011 17.60 17.81 17.22 17.72 9,016,788 +0.10(+0.57%)
Oct 04, 2011 16.96 17.68 16.58 17.62 14,484,947 +0.51(+2.97%)
Oct 03, 2011 17.61 18.12 17.08 17.11 13,089,549 -0.52(-2.96%)
Sep 30, 2011 17.78 18.00 17.53 17.63 12,988,616 -0.51(-2.80%)
Sep 29, 2011 18.54 18.80 17.67 18.14 16,843,946 -0.22(-1.17%)
Sep 28, 2011 19.07 19.25 18.34 18.35 12,904,635 -0.75(-3.94%)
Sep 27, 2011 20.39 20.47 18.77 19.11 19,468,062 -0.90(-4.49%)
Sep 26, 2011 19.75 20.01 19.21 20.00 8,831,640 +0.52(+2.68%)
Sep 23, 2011 19.28 19.79 19.16 19.48 11,950,195 +0.08(+0.40%)
Sep 22, 2011 20.27 20.37 19.00 19.40 15,606,143 -0.07(-0.36%)
Sep 21, 2011 20.70 20.87 19.47 19.47 15,291,848 -1.11(-5.41%)
Sep 20, 2011 20.35 21.00 20.20 20.59 10,389,320 +0.40(+1.98%)
Sep 19, 2011 19.96 20.44 19.70 20.19 6,534,787 -0.15(-0.76%)
Sep 16, 2011 20.23 20.59 20.10 20.34 9,006,483 +0.22(+1.07%)
Sep 15, 2011 20.03 20.13 19.69 20.13 9,589,110 +0.30(+1.51%)
Sep 14, 2011 19.44 20.05 19.18 19.83 8,316,087 +0.55(+2.87%)
Sep 13, 2011 19.19 19.40 19.02 19.27 7,965,244 +0.04(+0.20%)
Sep 12, 2011 18.10 19.25 18.10 19.24 11,572,586 +0.85(+4.64%)
Sep 09, 2011 18.64 18.86 18.29 18.38 9,079,552 -0.43(-2.29%)
Sep 08, 2011 18.84 19.24 18.79 18.81 8,565,601 -0.25(-1.33%)
Sep 07, 2011 18.84 19.07 18.67 19.07 6,675,289 +0.71(+3.85%)
Sep 06, 2011 17.97 18.38 17.91 18.36 9,929,780 -0.25(-1.36%)
Sep 02, 2011 18.60 19.00 18.57 18.61 4,685,791 -0.48(-2.50%)
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.