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 (%)
Jan 31, 2012 21.24 21.41 20.84 21.03 7,503,977 -0.09(-0.40%)
Jan 30, 2012 20.98 21.17 20.55 21.12 7,342,586 +0.12(+0.55%)
Jan 27, 2012 21.15 21.39 20.79 21.00 11,456,425 -0.63(-2.93%)
Jan 26, 2012 21.32 21.73 21.22 21.63 9,967,935 +0.39(+1.86%)
Jan 25, 2012 21.45 21.54 21.22 21.24 9,573,155 -0.29(-1.37%)
Jan 24, 2012 21.32 21.55 21.21 21.53 7,730,791 +0.07(+0.32%)
Jan 23, 2012 21.22 21.52 21.01 21.46 7,488,130 +0.27(+1.28%)
Jan 20, 2012 20.88 21.25 20.70 21.19 8,915,403 +0.20(+0.96%)
Jan 19, 2012 20.84 21.08 20.78 20.99 7,934,480 +0.16(+0.78%)
Jan 18, 2012 20.81 21.06 20.64 20.83 7,195,195 -0.06(-0.30%)
Jan 17, 2012 20.83 20.96 20.68 20.89 8,802,275 +0.38(+1.85%)
Jan 13, 2012 20.09 20.71 20.04 20.51 9,253,721 +0.14(+0.68%)
Jan 12, 2012 20.03 20.42 20.02 20.37 7,420,312 +0.36(+1.82%)
Jan 11, 2012 19.78 20.06 19.52 20.01 8,316,262 +0.16(+0.82%)
Jan 10, 2012 19.15 19.89 19.08 19.85 12,186,019 +0.97(+5.12%)
Jan 09, 2012 18.94 19.07 18.76 18.88 4,249,990 +0.08(+0.41%)
Jan 06, 2012 19.07 19.12 18.69 18.80 4,438,284 -0.17(-0.90%)
Jan 05, 2012 18.58 19.09 18.38 18.97 5,908,501 +0.16(+0.86%)
Jan 04, 2012 18.76 18.94 18.57 18.81 6,704,210 +0.24(+1.29%)
Dec 30, 2011 18.60 18.68 18.46 18.57 2,509,363 -0.11(-0.58%)
Dec 29, 2011 18.55 18.72 18.45 18.68 3,698,202 +0.15(+0.79%)
Dec 28, 2011 18.76 18.80 18.50 18.53 3,309,801 -0.19(-0.99%)
Dec 27, 2011 18.83 18.84 18.60 18.72 3,344,147 -0.15(-0.82%)
Dec 23, 2011 18.73 18.87 18.59 18.87 3,165,289 +0.25(+1.32%)
Dec 21, 2011 18.69 18.80 18.35 18.62 4,139,650 -0.04(-0.21%)
Dec 20, 2011 18.52 18.76 18.46 18.66 7,319,266 +0.50(+2.76%)
Dec 19, 2011 18.72 18.80 18.11 18.16 6,217,884 -0.51(-2.72%)
Dec 16, 2011 17.96 18.68 17.95 18.67 12,642,584 +0.89(+5.03%)
Dec 15, 2011 18.76 18.76 17.60 17.78 13,992,393 -0.58(-3.15%)
Dec 14, 2011 18.34 18.62 18.05 18.36 7,656,650 -0.05(-0.25%)
Dec 13, 2011 18.72 18.91 18.22 18.40 8,712,603 -0.25(-1.36%)
Dec 12, 2011 18.92 18.92 18.37 18.66 5,911,880 -0.41(-2.14%)
Dec 09, 2011 18.58 19.15 18.55 19.06 5,338,350 +0.59(+3.21%)
Dec 08, 2011 18.72 18.89 18.41 18.47 4,840,899 -0.43(-2.28%)
Dec 07, 2011 18.75 18.98 18.44 18.90 4,427,042 +0.12(+0.62%)
Dec 06, 2011 18.87 18.93 18.61 18.79 3,722,147 -0.10(-0.53%)
Dec 05, 2011 18.98 19.07 18.69 18.89 4,278,557 +0.23(+1.24%)
Dec 02, 2011 18.76 19.12 18.59 18.66 5,052,194 +0.13(+0.71%)
Dec 01, 2011 18.26 18.66 18.05 18.52 5,877,516 +0.17(+0.92%)
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%)
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.