Skip to main content

Discover Financial Services (NY: DFS )

120.38 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 19.12 19.32 19.05 19.25 4,837,211 +0.13(+0.69%)
Apr 28, 2011 18.91 19.15 18.88 19.12 4,757,630 +0.13(+0.69%)
Apr 27, 2011 19.26 19.26 18.77 18.98 6,770,818 -0.19(-0.97%)
Apr 26, 2011 19.11 19.22 18.94 19.17 4,622,137 +0.19(+0.98%)
Apr 25, 2011 19.12 19.15 18.96 18.98 5,191,470 -0.20(-1.05%)
Apr 21, 2011 19.37 19.46 19.12 19.19 7,655,325 -0.12(-0.64%)
Apr 20, 2011 19.14 19.36 19.11 19.31 10,336,621 +0.43(+2.26%)
Apr 19, 2011 18.55 18.91 18.47 18.88 6,052,810 +0.40(+2.18%)
Apr 18, 2011 18.54 18.60 18.22 18.48 5,412,661 -0.33(-1.77%)
Apr 15, 2011 18.69 18.92 18.64 18.81 10,658,803 +0.26(+1.38%)
Apr 14, 2011 18.75 18.75 18.49 18.56 7,662,926 -0.22(-1.16%)
Apr 13, 2011 18.81 18.87 18.62 18.78 6,176,707 +0.13(+0.71%)
Apr 12, 2011 18.57 18.78 18.48 18.64 5,457,153 -0.05(-0.25%)
Apr 11, 2011 18.53 18.76 18.49 18.69 5,144,490 +0.21(+1.13%)
Apr 08, 2011 18.75 18.91 18.40 18.48 5,863,444 -0.15(-0.79%)
Apr 07, 2011 18.86 18.91 18.57 18.63 7,542,510 -0.29(-1.56%)
Apr 06, 2011 19.12 19.17 18.74 18.92 7,115,653 -0.14(-0.73%)
Apr 05, 2011 18.94 19.17 18.81 19.06 6,382,606 +0.02(+0.08%)
Apr 04, 2011 18.69 19.05 18.63 19.05 4,999,011 +0.38(+2.03%)
Apr 01, 2011 18.93 19.20 18.57 18.67 6,962,837 +0.02(+0.12%)
Mar 31, 2011 19.21 19.25 18.57 18.64 8,832,927 -0.66(-3.44%)
Mar 30, 2011 19.31 19.31 19.31 19.31 9,024,692 +0.38(+2.00%)
Mar 29, 2011 18.83 18.97 18.74 18.93 6,045,690 +0.10(+0.53%)
Mar 28, 2011 18.60 19.04 18.53 18.83 6,906,415 +0.28(+1.50%)
Mar 25, 2011 18.51 18.90 18.47 18.55 8,751,937 +0.11(+0.59%)
Mar 24, 2011 18.23 18.47 18.01 18.44 8,269,085 +0.32(+1.79%)
Mar 23, 2011 17.55 18.27 17.47 18.12 15,168,358 +0.92(+5.35%)
Mar 22, 2011 17.53 17.59 17.19 17.20 11,160,270 -0.30(-1.72%)
Mar 21, 2011 17.24 17.52 17.19 17.50 6,580,314 +0.49(+2.91%)
Mar 18, 2011 16.99 17.25 16.85 17.01 6,703,386 +0.29(+1.76%)
Mar 17, 2011 16.61 16.84 16.52 16.71 6,502,903 +0.35(+2.13%)
Mar 16, 2011 16.79 16.94 16.26 16.36 7,000,327 -0.43(-2.58%)
Mar 15, 2011 16.60 16.93 16.59 16.80 8,350,325 -0.15(-0.87%)
Mar 14, 2011 16.78 17.05 16.57 16.94 4,656,618 +0.07(+0.41%)
Mar 11, 2011 16.80 16.94 16.67 16.87 3,976,105 +0.10(+0.60%)
Mar 10, 2011 16.70 17.00 16.63 16.77 5,760,768 -0.15(-0.87%)
Mar 09, 2011 17.20 17.28 16.92 16.92 6,690,342 -0.29(-1.71%)
Mar 08, 2011 16.67 17.27 16.67 17.21 5,588,481 +0.56(+3.39%)
Mar 07, 2011 16.70 16.84 16.55 16.65 5,127,869 -0.05(-0.32%)
Mar 04, 2011 16.60 16.74 16.46 16.70 6,141,018 +0.12(+0.75%)
Mar 03, 2011 16.50 16.77 16.44 16.58 4,034,843 +0.31(+1.90%)
Mar 02, 2011 16.31 16.57 16.20 16.27 3,876,120 -0.05(-0.33%)
Mar 01, 2011 16.93 16.93 16.30 16.33 6,251,742 -0.49(-2.90%)
Feb 28, 2011 16.92 16.95 16.68 16.81 3,689,878 -0.05(-0.32%)
Feb 25, 2011 16.84 16.88 16.66 16.87 3,876,222 +0.16(+0.97%)
Feb 24, 2011 16.39 16.80 16.36 16.70 6,899,380 +0.47(+2.91%)
Feb 23, 2011 16.33 16.53 16.09 16.23 6,207,135 -0.08(-0.47%)
Feb 22, 2011 16.66 16.84 16.27 16.31 5,057,115 -0.59(-3.48%)
Feb 18, 2011 17.04 17.04 16.62 16.90 4,342,001 -0.10(-0.59%)
Feb 17, 2011 16.93 17.01 16.84 17.00 2,845,923 +0.01(+0.05%)
Feb 16, 2011 16.77 17.00 16.71 16.99 5,365,036 +0.28(+1.67%)
Feb 15, 2011 16.74 16.82 16.63 16.71 3,451,245 -0.14(-0.83%)
Feb 14, 2011 16.80 16.87 16.67 16.85 3,550,854 +0.06(+0.37%)
Feb 11, 2011 16.66 16.81 16.49 16.79 3,981,457 +0.09(+0.56%)
Feb 10, 2011 16.22 16.80 16.17 16.70 3,586,010 +0.38(+2.32%)
Feb 09, 2011 16.50 16.60 16.27 16.32 3,189,187 -0.28(-1.68%)
Feb 08, 2011 16.36 16.63 16.25 16.60 2,930,018 +0.26(+1.61%)
Feb 07, 2011 15.97 16.48 15.95 16.33 3,448,323 +0.40(+2.52%)
Feb 04, 2011 15.86 15.95 15.64 15.93 2,614,251 +0.05(+0.29%)
Feb 03, 2011 15.88 15.99 15.70 15.88 2,545,879 -0.03(-0.19%)
Feb 02, 2011 16.03 16.19 15.88 15.92 3,231,003 -0.23(-1.44%)
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.