Skip to main content

Discover Financial Services (NY: DFS )

143.92 +7.81 (+5.74%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 18.75 18.79 18.03 18.05 10,563,208 -0.67(-3.60%)
May 23, 2011 18.94 18.94 18.69 18.73 7,787,205 -0.38(-1.97%)
May 20, 2011 19.68 19.68 19.05 19.10 8,858,537 -0.58(-2.96%)
May 19, 2011 19.52 19.74 19.46 19.68 8,647,076 +0.27(+1.38%)
May 18, 2011 19.42 19.51 19.28 19.42 7,274,347 +0.05(+0.28%)
May 17, 2011 19.15 19.41 18.96 19.36 8,782,980 +0.15(+0.76%)
May 16, 2011 18.56 19.38 18.45 19.22 13,270,291 +0.64(+3.42%)
May 13, 2011 18.57 18.69 18.40 18.58 6,662,455 +0.03(+0.17%)
May 12, 2011 18.57 18.57 18.33 18.55 4,888,106 +0.02(+0.08%)
May 11, 2011 18.76 18.84 18.48 18.53 5,510,273 -0.31(-1.63%)
May 10, 2011 18.89 18.94 18.79 18.84 5,338,976 -0.02(-0.12%)
May 09, 2011 18.60 18.87 18.56 18.86 4,423,511 +0.25(+1.32%)
May 06, 2011 18.61 18.75 18.54 18.62 4,710,534 +0.21(+1.17%)
May 05, 2011 18.33 18.59 18.13 18.40 5,726,291 -0.03(-0.17%)
May 04, 2011 18.91 18.92 18.38 18.43 6,696,822 -0.54(-2.83%)
May 03, 2011 18.88 19.07 18.77 18.97 5,133,784 +0.06(+0.32%)
May 02, 2011 18.96 18.96 18.90 18.91 3,646,815 -0.13(-0.68%)
Apr 29, 2011 18.91 19.11 18.85 19.04 4,890,081 +0.13(+0.69%)
Apr 28, 2011 18.70 18.95 18.67 18.91 4,809,630 +0.13(+0.69%)
Apr 27, 2011 19.05 19.05 18.56 18.78 6,844,821 -0.18(-0.97%)
Apr 26, 2011 18.90 19.02 18.73 18.96 4,672,655 +0.18(+0.98%)
Apr 25, 2011 18.91 18.95 18.76 18.78 5,248,211 -0.20(-1.05%)
Apr 21, 2011 19.16 19.25 18.92 18.98 7,738,995 -0.12(-0.64%)
Apr 20, 2011 18.93 19.15 18.90 19.10 10,449,597 +0.42(+2.26%)
Apr 19, 2011 18.35 18.70 18.27 18.68 6,118,966 +0.40(+2.18%)
Apr 18, 2011 18.34 18.40 18.03 18.28 5,471,820 -0.33(-1.77%)
Apr 15, 2011 18.49 18.72 18.43 18.61 10,775,300 +0.25(+1.38%)
Apr 14, 2011 18.55 18.55 18.29 18.36 7,746,680 -0.21(-1.16%)
Apr 13, 2011 18.60 18.66 18.42 18.57 6,244,217 +0.13(+0.71%)
Apr 12, 2011 18.37 18.58 18.28 18.44 5,516,798 -0.05(-0.25%)
Apr 11, 2011 18.33 18.55 18.29 18.49 5,200,718 +0.21(+1.13%)
Apr 08, 2011 18.55 18.71 18.20 18.28 5,927,530 -0.15(-0.79%)
Apr 07, 2011 18.66 18.70 18.37 18.43 7,624,947 -0.29(-1.56%)
Apr 06, 2011 18.91 18.96 18.54 18.72 7,193,425 -0.14(-0.73%)
Apr 05, 2011 18.73 18.96 18.61 18.86 6,452,366 +0.02(+0.08%)
Apr 04, 2011 18.49 18.85 18.43 18.84 5,053,649 +0.37(+2.03%)
Apr 01, 2011 18.73 18.99 18.37 18.47 7,038,938 +0.02(+0.12%)
Mar 31, 2011 19.00 19.04 18.37 18.44 8,929,468 -0.66(-3.44%)
Mar 30, 2011 19.10 19.10 19.10 19.10 9,123,329 +0.37(+2.00%)
Mar 29, 2011 18.63 18.76 18.54 18.73 6,111,767 +0.10(+0.53%)
Mar 28, 2011 18.40 18.83 18.33 18.63 6,981,900 +0.28(+1.50%)
Mar 25, 2011 18.31 18.70 18.27 18.35 8,847,592 +0.11(+0.59%)
Mar 24, 2011 18.03 18.27 17.82 18.24 8,359,463 +0.32(+1.79%)
Mar 23, 2011 17.36 18.08 17.28 17.92 15,334,143 +0.91(+5.35%)
Mar 22, 2011 17.34 17.40 17.01 17.01 11,282,248 -0.30(-1.72%)
Mar 21, 2011 17.05 17.33 17.01 17.31 6,652,234 +0.49(+2.91%)
Mar 18, 2011 16.81 17.07 16.67 16.82 6,776,652 +0.29(+1.76%)
Mar 17, 2011 16.43 16.66 16.34 16.53 6,573,978 +0.34(+2.13%)
Mar 16, 2011 16.61 16.76 16.08 16.19 7,076,838 -0.43(-2.58%)
Mar 15, 2011 16.42 16.75 16.41 16.62 8,441,591 -0.15(-0.87%)
Mar 14, 2011 16.60 16.87 16.39 16.76 4,707,514 +0.07(+0.41%)
Mar 11, 2011 16.62 16.76 16.49 16.69 4,019,563 +0.10(+0.60%)
Mar 10, 2011 16.52 16.81 16.45 16.59 5,823,731 -0.15(-0.87%)
Mar 09, 2011 17.01 17.09 16.74 16.74 6,763,465 -0.29(-1.71%)
Mar 08, 2011 16.49 17.08 16.49 17.03 5,649,561 +0.56(+3.39%)
Mar 07, 2011 16.52 16.65 16.37 16.47 5,183,915 -0.05(-0.32%)
Mar 04, 2011 16.42 16.56 16.29 16.52 6,208,137 +0.12(+0.75%)
Mar 03, 2011 16.32 16.59 16.26 16.40 4,078,942 +0.31(+1.90%)
Mar 02, 2011 16.13 16.39 16.03 16.10 3,918,485 -0.05(-0.33%)
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.