Discover Financial Services (NY: DFS )

130.01 USD +1.78 (+1.39%)
Official Closing Price Updated: 7:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 24.85 24.90 24.03 24.12 6,827,704 -0.86(-3.44%)
Mar 30, 2011 24.98 24.98 24.98 24.98 6,975,935 +0.49(+2.00%)
Mar 29, 2011 24.36 24.54 24.25 24.49 4,673,217 +0.13(+0.53%)
Mar 28, 2011 24.06 24.63 23.97 24.36 5,338,543 +0.36(+1.50%)
Mar 25, 2011 23.95 24.45 23.89 24.00 6,765,100 +0.14(+0.59%)
Mar 24, 2011 23.58 23.90 23.30 23.86 6,391,864 +0.42(+1.79%)
Mar 23, 2011 22.71 23.64 22.60 23.44 11,724,886 +1.19(+5.35%)
Mar 22, 2011 22.68 22.75 22.24 22.25 8,626,701 -0.39(-1.72%)
Mar 21, 2011 22.30 22.66 22.24 22.64 5,086,472 +0.64(+2.91%)
Mar 18, 2011 21.98 22.32 21.80 22.00 5,181,605 +0.38(+1.76%)
Mar 17, 2011 21.49 21.79 21.37 21.62 5,026,635 +0.45(+2.13%)
Mar 16, 2011 21.72 21.92 21.03 21.17 5,411,135 -0.56(-2.58%)
Mar 15, 2011 21.48 21.90 21.46 21.73 6,454,661 -0.19(-0.87%)
Mar 14, 2011 21.71 22.06 21.44 21.92 3,599,488 +0.09(+0.41%)
Mar 11, 2011 21.74 21.92 21.56 21.83 3,073,463 +0.13(+0.60%)
Mar 10, 2011 21.61 21.99 21.51 21.70 4,452,977 -0.19(-0.87%)
Mar 09, 2011 22.25 22.35 21.89 21.89 5,171,522 -0.38(-1.71%)
Mar 08, 2011 21.56 22.34 21.56 22.27 4,319,802 +0.73(+3.39%)
Mar 07, 2011 21.60 21.78 21.41 21.54 3,963,757 -0.07(-0.32%)
Mar 04, 2011 21.47 21.66 21.30 21.61 4,746,904 +0.16(+0.75%)
Mar 03, 2011 21.34 21.70 21.27 21.45 3,118,866 +0.40(+1.90%)
Mar 02, 2011 21.10 21.44 20.96 21.05 2,996,176 -0.07(-0.33%)
Mar 01, 2011 21.90 21.90 21.09 21.12 4,832,492 -0.63(-2.90%)
Feb 28, 2011 21.89 21.93 21.58 21.75 2,852,214 -0.07(-0.32%)
Feb 25, 2011 21.79 21.84 21.55 21.82 2,996,255 +0.21(+0.97%)
Feb 24, 2011 21.20 21.74 21.16 21.61 5,333,105 +0.61(+2.90%)
Feb 23, 2011 21.12 21.38 20.81 21.00 4,798,011 -0.10(-0.47%)
Feb 22, 2011 21.55 21.79 21.05 21.10 3,909,065 -0.76(-3.48%)
Feb 18, 2011 22.04 22.04 21.50 21.86 3,356,294 -0.13(-0.59%)
Feb 17, 2011 21.90 22.00 21.79 21.99 2,199,851 +0.01(+0.05%)
Feb 16, 2011 21.69 21.99 21.62 21.98 4,147,083 +0.36(+1.67%)
Feb 15, 2011 21.65 21.76 21.51 21.62 2,667,755 -0.18(-0.83%)
Feb 14, 2011 21.73 21.82 21.57 21.80 2,744,751 +0.08(+0.37%)
Feb 11, 2011 21.55 21.75 21.33 21.72 3,077,600 +0.12(+0.56%)
Feb 10, 2011 20.99 21.74 20.92 21.60 2,771,926 +0.49(+2.32%)
Feb 09, 2011 21.35 21.47 21.05 21.11 2,465,188 -0.36(-1.68%)
Feb 08, 2011 21.16 21.51 21.02 21.47 2,264,855 +0.34(+1.61%)
Feb 07, 2011 20.66 21.32 20.64 21.13 2,665,496 +0.52(+2.52%)
Feb 04, 2011 20.52 20.64 20.23 20.61 2,020,772 +0.06(+0.29%)
Feb 03, 2011 20.54 20.68 20.31 20.55 1,967,922 -0.04(-0.19%)
Feb 02, 2011 20.74 20.95 20.55 20.59 2,497,511 -0.30(-1.44%)
Feb 01, 2011 20.79 21.13 20.72 20.89 2,743,726 +0.30(+1.46%)
Jan 31, 2011 20.51 20.64 20.38 20.59 3,110,241 +0.13(+0.64%)
Jan 28, 2011 21.03 21.24 20.34 20.46 4,126,548 -0.58(-2.76%)
Jan 27, 2011 20.66 21.10 20.61 21.04 5,913,165 +0.31(+1.50%)
Jan 26, 2011 20.36 20.79 20.36 20.73 3,016,896 +0.28(+1.37%)
Jan 25, 2011 20.32 20.48 20.09 20.45 4,843,434 +0.03(+0.15%)
Jan 24, 2011 20.50 20.57 20.33 20.42 3,368,795 -0.05(-0.24%)
Jan 21, 2011 20.51 20.72 20.38 20.47 3,623,262 +0.13(+0.64%)
Jan 20, 2011 20.41 20.72 20.25 20.34 4,481,796 -0.08(-0.39%)
Jan 19, 2011 20.51 20.59 20.05 20.42 6,288,038 -0.32(-1.54%)
Jan 18, 2011 20.31 20.77 20.28 20.74 5,154,306 +0.36(+1.77%)
Jan 14, 2011 19.94 20.39 19.88 20.38 4,858,221 +0.34(+1.70%)
Jan 13, 2011 19.85 20.08 19.75 20.04 5,714,474 +0.14(+0.70%)
Jan 12, 2011 19.43 19.92 19.38 19.90 6,255,559 +0.66(+3.43%)
Jan 11, 2011 19.23 19.33 18.96 19.24 4,171,618 +0.12(+0.63%)
Jan 10, 2011 18.75 19.17 18.61 19.12 3,461,831 +0.22(+1.16%)
Jan 07, 2011 19.06 19.10 18.64 18.90 2,893,264 -0.01(-0.04%)
Jan 06, 2011 19.15 19.22 18.90 18.91 3,053,244 -0.26(-1.37%)
Jan 05, 2011 18.57 19.32 18.37 19.17 6,501,733 +0.55(+2.95%)
Jan 04, 2011 18.76 18.82 18.31 18.62 4,549,922 -0.25(-1.32%)
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.