Skip to main content

Discover Financial Services (NY: DFS )

120.38 +0.14 (+0.12%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2011 16.07 16.33 16.02 16.15 3,549,528 +0.23(+1.46%)
Jan 31, 2011 15.85 15.95 15.76 15.92 4,023,685 +0.10(+0.64%)
Jan 28, 2011 16.26 16.42 15.72 15.82 5,338,470 -0.45(-2.76%)
Jan 27, 2011 15.97 16.31 15.93 16.26 7,649,797 +0.24(+1.50%)
Jan 26, 2011 15.74 16.07 15.74 16.02 3,902,925 +0.22(+1.37%)
Jan 25, 2011 15.71 15.83 15.53 15.81 6,265,898 +0.02(+0.15%)
Jan 24, 2011 15.85 15.90 15.71 15.78 4,358,173 -0.04(-0.24%)
Jan 21, 2011 15.85 16.02 15.75 15.82 4,687,375 +0.10(+0.64%)
Jan 20, 2011 15.78 16.02 15.65 15.72 5,798,051 -0.06(-0.39%)
Jan 19, 2011 15.85 15.92 15.50 15.78 8,134,767 -0.25(-1.54%)
Jan 18, 2011 15.70 16.05 15.68 16.03 6,668,070 +0.28(+1.77%)
Jan 14, 2011 15.41 15.76 15.37 15.75 6,285,028 +0.26(+1.70%)
Jan 13, 2011 15.34 15.52 15.27 15.49 7,392,753 +0.11(+0.70%)
Jan 12, 2011 15.02 15.40 14.98 15.38 8,092,749 +0.51(+3.43%)
Jan 11, 2011 14.86 14.94 14.66 14.87 5,396,777 +0.09(+0.63%)
Jan 10, 2011 14.49 14.82 14.39 14.78 4,478,533 +0.17(+1.16%)
Jan 07, 2011 14.73 14.76 14.41 14.61 3,742,984 -0.01(-0.04%)
Jan 06, 2011 14.80 14.86 14.61 14.62 3,949,948 -0.20(-1.37%)
Jan 05, 2011 14.35 14.93 14.20 14.82 8,411,222 +0.43(+2.95%)
Jan 04, 2011 14.50 14.55 14.15 14.39 5,886,185 -0.19(-1.33%)
Jan 03, 2011 14.49 14.61 14.38 14.59 4,919,622 +0.26(+1.83%)
Dec 31, 2010 14.14 14.34 14.03 14.32 4,083,727 +0.28(+1.98%)
Dec 30, 2010 14.30 14.32 14.01 14.05 4,454,467 -0.31(-2.15%)
Dec 29, 2010 14.35 14.40 14.27 14.35 3,810,913 +0.01(+0.05%)
Dec 28, 2010 14.38 14.41 14.25 14.35 3,115,811 -0.02(-0.11%)
Dec 27, 2010 14.18 14.42 14.15 14.36 3,881,992 +0.11(+0.76%)
Dec 23, 2010 13.98 14.26 13.94 14.25 4,463,147 +0.20(+1.43%)
Dec 22, 2010 14.11 14.13 13.92 14.05 5,430,228 -0.02(-0.16%)
Dec 21, 2010 14.15 14.20 14.01 14.08 5,954,535 -0.03(-0.22%)
Dec 20, 2010 13.98 14.18 13.86 14.11 5,931,615 +0.19(+1.39%)
Dec 17, 2010 14.34 14.35 13.79 13.91 12,729,674 -0.39(-2.75%)
Dec 16, 2010 14.23 14.63 13.91 14.31 16,942,472 -0.46(-3.14%)
Dec 15, 2010 14.75 14.89 14.68 14.77 7,065,143 -0.02(-0.10%)
Dec 14, 2010 14.79 14.91 14.68 14.79 4,979,499 +0.04(+0.26%)
Dec 13, 2010 14.91 15.02 14.74 14.75 7,134,276 -0.13(-0.88%)
Dec 10, 2010 14.56 14.89 14.52 14.88 4,374,746 +0.39(+2.66%)
Dec 09, 2010 14.62 14.68 14.26 14.49 6,245,906 -0.05(-0.32%)
Dec 08, 2010 14.26 14.56 14.23 14.54 6,192,777 +0.28(+1.95%)
Dec 07, 2010 14.83 14.85 14.25 14.26 6,831,631 -0.28(-1.94%)
Dec 06, 2010 14.52 14.76 14.42 14.54 4,699,249 -0.00(-0.03%)
Dec 03, 2010 14.52 14.59 14.35 14.55 4,497,233 -0.08(-0.53%)
Dec 02, 2010 14.55 14.70 14.50 14.62 5,247,291 +0.06(+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.