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 (%)
May 24, 2011 18.76 18.80 18.03 18.06 10,559,391 -0.67(-3.60%)
May 23, 2011 18.95 18.95 18.69 18.73 7,784,390 -0.38(-1.97%)
May 20, 2011 19.68 19.69 19.06 19.11 8,855,335 -0.58(-2.96%)
May 19, 2011 19.53 19.75 19.47 19.69 8,643,951 +0.27(+1.38%)
May 18, 2011 19.43 19.51 19.28 19.42 7,271,718 +0.05(+0.28%)
May 17, 2011 19.16 19.41 18.97 19.37 8,779,806 +0.15(+0.76%)
May 16, 2011 18.57 19.38 18.46 19.22 13,265,495 +0.64(+3.42%)
May 13, 2011 18.58 18.70 18.40 18.59 6,660,048 +0.03(+0.17%)
May 12, 2011 18.58 18.58 18.33 18.56 4,886,339 +0.02(+0.08%)
May 11, 2011 18.77 18.85 18.49 18.54 5,508,282 -0.31(-1.63%)
May 10, 2011 18.90 18.95 18.79 18.85 5,337,047 -0.02(-0.12%)
May 09, 2011 18.60 18.88 18.56 18.87 4,421,913 +0.25(+1.32%)
May 06, 2011 18.62 18.76 18.55 18.62 4,708,832 +0.21(+1.17%)
May 05, 2011 18.33 18.59 18.13 18.41 5,724,222 -0.03(-0.17%)
May 04, 2011 18.92 18.92 18.39 18.44 6,694,402 -0.54(-2.83%)
May 03, 2011 18.89 19.08 18.78 18.98 5,131,929 +0.06(+0.32%)
May 02, 2011 18.96 18.97 18.90 18.92 3,645,497 -0.13(-0.68%)
Apr 29, 2011 18.92 19.12 18.85 19.05 4,888,314 +0.13(+0.69%)
Apr 28, 2011 18.71 18.95 18.68 18.92 4,807,892 +0.13(+0.69%)
Apr 27, 2011 19.05 19.05 18.57 18.79 6,842,348 -0.18(-0.97%)
Apr 26, 2011 18.91 19.02 18.74 18.97 4,670,967 +0.18(+0.98%)
Apr 25, 2011 18.92 18.95 18.76 18.79 5,246,314 -0.20(-1.05%)
Apr 21, 2011 19.17 19.25 18.92 18.99 7,736,199 -0.12(-0.64%)
Apr 20, 2011 18.94 19.16 18.91 19.11 10,445,821 +0.42(+2.26%)
Apr 19, 2011 18.36 18.71 18.27 18.69 6,116,754 +0.40(+2.18%)
Apr 18, 2011 18.35 18.41 18.03 18.29 5,469,843 -0.33(-1.77%)
Apr 15, 2011 18.49 18.72 18.44 18.62 10,771,406 +0.25(+1.38%)
Apr 14, 2011 18.56 18.56 18.30 18.36 7,743,880 -0.21(-1.16%)
Apr 13, 2011 18.61 18.67 18.43 18.58 6,241,960 +0.13(+0.71%)
Apr 12, 2011 18.37 18.59 18.29 18.45 5,514,804 -0.05(-0.25%)
Apr 11, 2011 18.34 18.56 18.30 18.49 5,198,838 +0.21(+1.13%)
Apr 08, 2011 18.56 18.72 18.20 18.29 5,925,388 -0.15(-0.79%)
Apr 07, 2011 18.66 18.71 18.37 18.43 7,622,192 -0.29(-1.56%)
Apr 06, 2011 18.92 18.97 18.54 18.72 7,190,825 -0.14(-0.73%)
Apr 05, 2011 18.74 18.97 18.62 18.86 6,450,034 +0.02(+0.08%)
Apr 04, 2011 18.50 18.85 18.43 18.85 5,051,823 +0.37(+2.03%)
Apr 01, 2011 18.73 19.00 18.37 18.47 7,036,395 +0.02(+0.12%)
Mar 31, 2011 19.01 19.05 18.38 18.45 8,926,241 -0.66(-3.44%)
Mar 30, 2011 19.11 19.11 19.11 19.11 9,120,032 +0.37(+2.00%)
Mar 29, 2011 18.63 18.77 18.55 18.73 6,109,559 +0.10(+0.53%)
Mar 28, 2011 18.40 18.84 18.33 18.63 6,979,377 +0.28(+1.50%)
Mar 25, 2011 18.32 18.70 18.27 18.36 8,844,396 +0.11(+0.59%)
Mar 24, 2011 18.04 18.28 17.82 18.25 8,356,443 +0.32(+1.79%)
Mar 23, 2011 17.37 18.08 17.29 17.93 15,328,603 +0.91(+5.35%)
Mar 22, 2011 17.35 17.40 17.01 17.02 11,278,171 -0.30(-1.72%)
Mar 21, 2011 17.06 17.33 17.01 17.32 6,649,831 +0.49(+2.91%)
Mar 18, 2011 16.81 17.07 16.67 16.83 6,774,203 +0.29(+1.76%)
Mar 17, 2011 16.44 16.67 16.35 16.54 6,571,602 +0.34(+2.13%)
Mar 16, 2011 16.61 16.77 16.09 16.19 7,074,281 -0.43(-2.58%)
Mar 15, 2011 16.43 16.75 16.41 16.62 8,438,541 -0.15(-0.87%)
Mar 14, 2011 16.61 16.87 16.40 16.77 4,705,813 +0.07(+0.41%)
Mar 11, 2011 16.63 16.77 16.49 16.70 4,018,111 +0.10(+0.60%)
Mar 10, 2011 16.53 16.82 16.45 16.60 5,821,627 -0.15(-0.87%)
Mar 09, 2011 17.02 17.09 16.74 16.74 6,761,021 -0.29(-1.71%)
Mar 08, 2011 16.49 17.09 16.49 17.03 5,647,520 +0.56(+3.39%)
Mar 07, 2011 16.52 16.66 16.38 16.48 5,182,042 -0.05(-0.32%)
Mar 04, 2011 16.42 16.57 16.29 16.53 6,205,894 +0.12(+0.75%)
Mar 03, 2011 16.32 16.60 16.27 16.41 4,077,468 +0.31(+1.90%)
Mar 02, 2011 16.14 16.40 16.03 16.10 3,917,069 -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.