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 18.09 18.36 17.86 18.35 9,870,312 +0.83(+4.75%)
Nov 29, 2011 17.92 17.92 17.49 17.52 6,188,752 -0.32(-1.81%)
Nov 28, 2011 18.09 18.10 17.63 17.84 6,394,284 +0.15(+0.87%)
Nov 25, 2011 17.67 17.86 17.55 17.69 2,019,885 +0.04(+0.22%)
Nov 23, 2011 17.67 17.85 17.58 17.65 7,901,716 -0.23(-1.29%)
Nov 22, 2011 17.61 18.03 17.59 17.88 8,118,267 +0.27(+1.53%)
Nov 21, 2011 17.41 17.73 17.32 17.61 8,461,292 -0.13(-0.74%)
Nov 18, 2011 17.62 17.78 17.42 17.74 6,598,213 +0.26(+1.50%)
Nov 17, 2011 18.07 18.30 17.36 17.48 11,795,571 -0.79(-4.34%)
Nov 16, 2011 18.90 18.90 18.26 18.27 9,083,897 -0.92(-4.78%)
Nov 15, 2011 18.80 19.26 18.56 19.19 11,264,775 +0.27(+1.43%)
Nov 14, 2011 18.93 19.04 18.58 18.92 7,494,687 -0.16(-0.85%)
Nov 11, 2011 18.63 19.17 18.50 19.08 6,917,017 +0.79(+4.34%)
Nov 10, 2011 18.47 18.63 18.12 18.29 5,911,771 +0.07(+0.38%)
Nov 09, 2011 18.33 18.67 18.13 18.22 8,499,119 -0.70(-3.71%)
Nov 08, 2011 19.09 19.13 18.59 18.92 6,277,242 -0.12(-0.65%)
Nov 07, 2011 18.79 19.08 18.66 19.04 5,578,733 +0.17(+0.90%)
Nov 04, 2011 18.75 18.92 18.50 18.87 6,215,421 -0.08(-0.45%)
Nov 03, 2011 18.46 18.97 17.89 18.96 10,525,350 +0.80(+4.41%)
Nov 02, 2011 17.98 18.28 17.89 18.16 8,175,508 +0.56(+3.20%)
Nov 01, 2011 17.61 17.91 17.46 17.59 9,590,568 -0.55(-3.06%)
Oct 31, 2011 18.58 18.83 18.13 18.15 6,244,046 -0.71(-3.76%)
Oct 28, 2011 18.70 18.93 18.56 18.86 6,134,550 -0.03(-0.16%)
Oct 27, 2011 19.13 19.24 18.56 18.89 13,995,701 +0.94(+5.24%)
Oct 26, 2011 18.10 18.15 17.52 17.95 15,428,405 +0.29(+1.66%)
Oct 25, 2011 18.44 18.68 17.59 17.66 16,901,118 -1.18(-6.26%)
Oct 24, 2011 18.03 18.87 17.96 18.83 8,030,972 +1.00(+5.62%)
Oct 21, 2011 17.56 17.84 17.47 17.83 8,485,370 +0.52(+3.03%)
Oct 20, 2011 17.10 17.38 16.98 17.31 11,246,174 +0.29(+1.72%)
Oct 19, 2011 17.79 17.91 16.93 17.02 10,923,876 -0.74(-4.16%)
Oct 18, 2011 17.63 17.89 17.26 17.76 13,782,081 +0.14(+0.79%)
Oct 17, 2011 18.39 18.50 17.58 17.62 11,930,008 -0.97(-5.22%)
Oct 14, 2011 18.96 18.98 18.36 18.59 9,222,649 -0.08(-0.45%)
Oct 13, 2011 19.26 19.26 18.52 18.67 8,917,515 -0.92(-4.68%)
Oct 12, 2011 19.32 19.99 19.31 19.59 9,187,275 +0.37(+1.92%)
Oct 11, 2011 18.70 19.35 18.57 19.22 6,059,163 +0.33(+1.75%)
Oct 10, 2011 18.52 18.89 18.52 18.89 6,594,101 +0.86(+4.74%)
Oct 07, 2011 18.62 18.62 17.97 18.03 9,226,093 -0.45(-2.42%)
Oct 06, 2011 17.87 18.49 17.87 18.48 9,569,846 +0.77(+4.35%)
Oct 05, 2011 17.59 17.80 17.21 17.71 9,020,047 +0.10(+0.57%)
Oct 04, 2011 16.95 17.68 16.58 17.61 14,490,183 +0.51(+2.97%)
Oct 03, 2011 17.60 18.11 17.08 17.10 13,094,283 -0.52(-2.96%)
Sep 30, 2011 17.78 17.99 17.52 17.62 12,993,313 -0.51(-2.80%)
Sep 29, 2011 18.53 18.79 17.66 18.13 16,850,036 -0.22(-1.17%)
Sep 28, 2011 19.07 19.24 18.34 18.35 12,909,301 -0.75(-3.94%)
Sep 27, 2011 20.38 20.46 18.77 19.10 19,475,102 -0.90(-4.49%)
Sep 26, 2011 19.74 20.00 19.21 20.00 8,834,834 +0.52(+2.68%)
Sep 23, 2011 19.27 19.78 19.15 19.47 11,954,517 +0.08(+0.40%)
Sep 22, 2011 20.26 20.36 18.99 19.40 15,611,787 -0.07(-0.35%)
Sep 21, 2011 20.69 20.87 19.47 19.47 15,297,378 -1.11(-5.41%)
Sep 20, 2011 20.34 20.99 20.20 20.58 10,393,077 +0.40(+1.98%)
Sep 19, 2011 19.95 20.43 19.70 20.18 6,537,151 -0.15(-0.76%)
Sep 16, 2011 20.22 20.58 20.10 20.34 9,009,740 +0.22(+1.07%)
Sep 15, 2011 20.02 20.12 19.69 20.12 9,592,578 +0.30(+1.51%)
Sep 14, 2011 19.43 20.04 19.18 19.82 8,319,094 +0.55(+2.87%)
Sep 13, 2011 19.18 19.40 19.01 19.27 7,968,124 +0.04(+0.20%)
Sep 12, 2011 18.09 19.24 18.09 19.23 11,576,771 +0.85(+4.64%)
Sep 09, 2011 18.64 18.86 18.29 18.38 9,082,836 -0.43(-2.29%)
Sep 08, 2011 18.83 19.23 18.78 18.81 8,568,698 -0.25(-1.33%)
Sep 07, 2011 18.83 19.07 18.67 19.06 6,677,703 +0.71(+3.85%)
Sep 06, 2011 17.96 18.38 17.90 18.35 9,933,371 -0.25(-1.36%)
Sep 02, 2011 18.59 18.99 18.57 18.61 4,687,485 -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.