Skip to main content

Discover Financial Services (NY: DFS )

128.00 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 18.95 19.00 18.22 18.25 10,449,004 -0.68(-3.60%)
May 23, 2011 19.15 19.15 18.89 18.93 7,703,013 -0.38(-1.97%)
May 20, 2011 19.89 19.90 19.26 19.31 8,762,762 -0.59(-2.96%)
May 19, 2011 19.74 19.96 19.67 19.90 8,553,588 +0.27(+1.38%)
May 18, 2011 19.64 19.72 19.49 19.63 7,195,700 +0.05(+0.28%)
May 17, 2011 19.36 19.62 19.17 19.57 8,688,022 +0.15(+0.76%)
May 16, 2011 18.77 19.59 18.65 19.43 13,126,819 +0.64(+3.42%)
May 13, 2011 18.78 18.90 18.60 18.78 6,590,424 +0.03(+0.17%)
May 12, 2011 18.78 18.78 18.53 18.75 4,835,258 +0.02(+0.08%)
May 11, 2011 18.97 19.05 18.69 18.74 5,450,699 -0.31(-1.63%)
May 10, 2011 19.10 19.15 18.99 19.05 5,281,254 -0.02(-0.12%)
May 09, 2011 18.80 19.08 18.76 19.07 4,375,686 +0.25(+1.32%)
May 06, 2011 18.81 18.95 18.74 18.82 4,659,606 +0.22(+1.17%)
May 05, 2011 18.53 18.79 18.33 18.60 5,664,381 -0.03(-0.17%)
May 04, 2011 19.12 19.12 18.58 18.64 6,624,419 -0.54(-2.83%)
May 03, 2011 19.09 19.28 18.98 19.18 5,078,280 +0.06(+0.32%)
May 02, 2011 19.16 19.17 19.10 19.12 3,607,387 -0.13(-0.68%)
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%)
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.