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 (%)
Dec 30, 2011 18.80 18.88 18.66 18.77 2,482,233 -0.11(-0.58%)
Dec 29, 2011 18.75 18.93 18.65 18.88 3,658,219 +0.15(+0.79%)
Dec 28, 2011 18.97 19.01 18.70 18.73 3,274,017 -0.19(-0.99%)
Dec 27, 2011 19.03 19.05 18.80 18.92 3,307,991 -0.16(-0.82%)
Dec 23, 2011 18.93 19.08 18.79 19.08 3,131,067 +0.25(+1.32%)
Dec 21, 2011 18.90 19.01 18.55 18.83 4,094,894 -0.04(-0.21%)
Dec 20, 2011 18.73 18.97 18.66 18.87 7,240,134 +0.51(+2.76%)
Dec 19, 2011 18.92 19.01 18.31 18.36 6,150,659 -0.51(-2.72%)
Dec 16, 2011 18.16 18.89 18.15 18.88 12,505,898 +0.90(+5.03%)
Dec 15, 2011 18.96 18.96 17.79 17.97 13,841,114 -0.58(-3.15%)
Dec 14, 2011 18.54 18.82 18.25 18.56 7,573,869 -0.05(-0.25%)
Dec 13, 2011 18.92 19.12 18.42 18.60 8,618,406 -0.26(-1.36%)
Dec 12, 2011 19.12 19.12 18.57 18.86 5,847,963 -0.41(-2.14%)
Dec 09, 2011 18.78 19.36 18.75 19.27 5,280,634 +0.60(+3.21%)
Dec 08, 2011 18.92 19.09 18.61 18.67 4,788,562 -0.44(-2.28%)
Dec 07, 2011 18.95 19.19 18.65 19.11 4,379,178 +0.12(+0.61%)
Dec 06, 2011 19.08 19.14 18.81 18.99 3,681,905 -0.10(-0.53%)
Dec 05, 2011 19.19 19.28 18.89 19.09 4,232,299 +0.23(+1.24%)
Dec 02, 2011 18.97 19.33 18.79 18.86 4,997,572 +0.13(+0.71%)
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.