Discover Financial Services (NY: DFS )

114.11 USD -3.15 (-2.69%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 03, 2011 18.75 18.90 18.60 18.87 3,802,785 +0.34(+1.83%)
Dec 31, 2010 18.29 18.55 18.15 18.53 3,156,653 +0.36(+1.98%)
Dec 30, 2010 18.50 18.53 18.13 18.17 3,443,228 -0.40(-2.15%)
Dec 29, 2010 18.56 18.63 18.46 18.57 2,945,772 +0.01(+0.05%)
Dec 28, 2010 18.60 18.64 18.44 18.56 2,408,470 -0.02(-0.11%)
Dec 27, 2010 18.34 18.65 18.30 18.58 3,000,715 +0.12(+0.65%)
Dec 23, 2010 18.11 18.47 18.05 18.46 3,446,201 +0.26(+1.43%)
Dec 22, 2010 18.27 18.30 18.03 18.20 4,192,928 -0.03(-0.16%)
Dec 21, 2010 18.33 18.39 18.14 18.23 4,597,770 -0.04(-0.22%)
Dec 20, 2010 18.10 18.37 17.95 18.27 4,580,072 +0.25(+1.39%)
Dec 17, 2010 18.57 18.58 17.86 18.02 9,829,165 -0.51(-2.75%)
Dec 16, 2010 18.43 18.95 18.01 18.53 13,082,060 -0.60(-3.14%)
Dec 15, 2010 19.10 19.29 19.01 19.13 5,455,321 -0.02(-0.10%)
Dec 14, 2010 19.15 19.31 19.01 19.15 3,844,900 +0.05(+0.26%)
Dec 13, 2010 19.31 19.45 19.09 19.10 5,508,702 -0.17(-0.88%)
Dec 10, 2010 18.86 19.29 18.81 19.27 3,377,942 +0.50(+2.66%)
Dec 09, 2010 18.94 19.01 18.47 18.77 4,822,751 -0.06(-0.32%)
Dec 08, 2010 18.47 18.86 18.43 18.83 4,781,727 +0.36(+1.95%)
Dec 07, 2010 19.21 19.23 18.46 18.47 5,275,016 -0.36(-1.94%)
Dec 06, 2010 18.81 19.12 18.67 18.83 3,628,506 -0.01(-0.03%)
Dec 03, 2010 18.81 18.90 18.58 18.84 3,472,520 -0.10(-0.53%)
Dec 02, 2010 18.84 19.04 18.78 18.94 4,051,674 +0.08(+0.42%)
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.