Skip to main content

Discover Financial Services (NY: DFS )

130.42 +2.42 (+1.89%)
Streaming Delayed Price Updated: 11:03 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 21.46 21.64 21.06 21.25 7,425,531 -0.09(-0.40%)
Jan 30, 2012 21.20 21.39 20.77 21.34 7,265,827 +0.12(+0.55%)
Jan 27, 2012 21.38 21.61 21.01 21.22 11,336,661 -0.64(-2.93%)
Jan 26, 2012 21.54 21.96 21.44 21.86 9,863,731 +0.40(+1.86%)
Jan 25, 2012 21.67 21.77 21.44 21.46 9,473,078 -0.30(-1.37%)
Jan 24, 2012 21.54 21.78 21.43 21.76 7,649,974 +0.07(+0.32%)
Jan 23, 2012 21.44 21.75 21.24 21.69 7,409,850 +0.27(+1.28%)
Jan 20, 2012 21.10 21.47 20.92 21.42 8,822,202 +0.20(+0.96%)
Jan 19, 2012 21.06 21.31 21.00 21.21 7,851,534 +0.16(+0.78%)
Jan 18, 2012 21.03 21.28 20.86 21.05 7,119,976 -0.06(-0.30%)
Jan 17, 2012 21.05 21.18 20.90 21.11 8,710,257 +0.38(+1.85%)
Jan 13, 2012 20.31 20.92 20.26 20.73 9,156,983 +0.14(+0.68%)
Jan 12, 2012 20.24 20.63 20.23 20.59 7,342,740 +0.37(+1.82%)
Jan 11, 2012 19.99 20.27 19.73 20.22 8,229,324 +0.16(+0.82%)
Jan 10, 2012 19.35 20.10 19.28 20.06 12,058,627 +0.98(+5.12%)
Jan 09, 2012 19.14 19.27 18.96 19.08 4,205,561 +0.08(+0.41%)
Jan 06, 2012 19.27 19.32 18.89 19.00 4,391,886 -0.17(-0.90%)
Jan 05, 2012 18.77 19.29 18.57 19.17 5,846,734 +0.16(+0.86%)
Jan 04, 2012 18.95 19.14 18.77 19.01 6,634,124 +0.24(+1.29%)
Dec 30, 2011 18.80 18.88 18.66 18.77 2,483,130 -0.11(-0.58%)
Dec 29, 2011 18.74 18.92 18.64 18.88 3,659,541 +0.15(+0.79%)
Dec 28, 2011 18.96 19.00 18.70 18.73 3,275,200 -0.19(-0.99%)
Dec 27, 2011 19.02 19.04 18.80 18.91 3,309,187 -0.16(-0.82%)
Dec 23, 2011 18.92 19.07 18.78 19.07 3,132,199 +0.25(+1.32%)
Dec 21, 2011 18.89 19.00 18.54 18.82 4,096,375 -0.04(-0.21%)
Dec 20, 2011 18.72 18.96 18.66 18.86 7,242,751 +0.51(+2.76%)
Dec 19, 2011 18.92 19.00 18.30 18.35 6,152,883 -0.51(-2.72%)
Dec 16, 2011 18.15 18.88 18.14 18.87 12,510,419 +0.90(+5.03%)
Dec 15, 2011 18.95 18.95 17.79 17.97 13,846,117 -0.58(-3.15%)
Dec 14, 2011 18.53 18.81 18.25 18.55 7,576,607 -0.05(-0.25%)
Dec 13, 2011 18.92 19.11 18.42 18.60 8,621,522 -0.26(-1.36%)
Dec 12, 2011 19.12 19.12 18.56 18.85 5,850,077 -0.41(-2.14%)
Dec 09, 2011 18.77 19.35 18.74 19.27 5,282,543 +0.60(+3.21%)
Dec 08, 2011 18.92 19.09 18.60 18.67 4,790,293 -0.44(-2.28%)
Dec 07, 2011 18.95 19.18 18.64 19.10 4,380,762 +0.12(+0.62%)
Dec 06, 2011 19.07 19.13 18.81 18.99 3,683,236 -0.10(-0.53%)
Dec 05, 2011 19.18 19.27 18.88 19.09 4,233,829 +0.23(+1.24%)
Dec 02, 2011 18.96 19.32 18.78 18.85 4,999,378 +0.13(+0.71%)
Dec 01, 2011 18.46 18.86 18.25 18.72 5,816,073 +0.17(+0.92%)
Nov 30, 2011 18.29 18.56 18.06 18.55 9,763,598 +0.84(+4.75%)
Nov 29, 2011 18.11 18.11 17.68 17.71 6,121,842 -0.33(-1.81%)
Nov 28, 2011 18.28 18.30 17.82 18.04 6,325,152 +0.16(+0.87%)
Nov 25, 2011 17.86 18.05 17.74 17.88 1,998,047 +0.04(+0.22%)
Nov 23, 2011 17.86 18.04 17.77 17.84 7,816,287 -0.23(-1.29%)
Nov 22, 2011 17.80 18.23 17.78 18.07 8,030,496 +0.27(+1.53%)
Nov 21, 2011 17.60 17.92 17.51 17.80 8,369,812 -0.13(-0.74%)
Nov 18, 2011 17.82 17.97 17.61 17.93 6,526,876 +0.26(+1.50%)
Nov 17, 2011 18.27 18.50 17.54 17.67 11,668,042 -0.80(-4.34%)
Nov 16, 2011 19.10 19.11 18.46 18.47 8,985,686 -0.93(-4.78%)
Nov 15, 2011 19.01 19.47 18.76 19.40 11,142,985 +0.27(+1.42%)
Nov 14, 2011 19.14 19.25 18.78 19.13 7,413,658 -0.16(-0.85%)
Nov 11, 2011 18.84 19.38 18.70 19.29 6,842,233 +0.80(+4.34%)
Nov 10, 2011 18.67 18.83 18.32 18.49 5,847,856 +0.07(+0.38%)
Nov 09, 2011 18.53 18.88 18.33 18.42 8,407,230 -0.71(-3.71%)
Nov 08, 2011 19.30 19.34 18.79 19.13 6,209,375 -0.12(-0.65%)
Nov 07, 2011 18.99 19.29 18.87 19.25 5,518,418 +0.17(+0.90%)
Nov 04, 2011 18.95 19.13 18.70 19.08 6,148,223 -0.09(-0.45%)
Nov 03, 2011 18.67 19.18 18.09 19.16 10,411,554 +0.81(+4.41%)
Nov 02, 2011 18.18 18.48 18.09 18.35 8,087,118 +0.57(+3.20%)
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.