Discover Financial Services (NY: DFS )

110.78 +3.11 (+2.89%)
Official Closing Price Updated: 4:10 PM EDT, May 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 24.85 24.90 24.03 24.12 6,827,704 -0.86(-3.44%)
Mar 30, 2011 24.98 24.98 24.98 24.98 6,975,935 +0.49(+2.00%)
Mar 29, 2011 24.36 24.54 24.25 24.49 4,673,217 +0.13(+0.53%)
Mar 28, 2011 24.06 24.63 23.97 24.36 5,338,543 +0.36(+1.50%)
Mar 25, 2011 23.95 24.45 23.89 24.00 6,765,100 +0.14(+0.59%)
Mar 24, 2011 23.58 23.90 23.30 23.86 6,391,864 +0.42(+1.79%)
Mar 23, 2011 22.71 23.64 22.60 23.44 11,724,886 +1.19(+5.35%)
Mar 22, 2011 22.68 22.75 22.24 22.25 8,626,701 -0.39(-1.72%)
Mar 21, 2011 22.30 22.66 22.24 22.64 5,086,472 +0.64(+2.91%)
Mar 18, 2011 21.98 22.32 21.80 22.00 5,181,605 +0.38(+1.76%)
Mar 17, 2011 21.49 21.79 21.37 21.62 5,026,635 +0.45(+2.13%)
Mar 16, 2011 21.72 21.92 21.03 21.17 5,411,135 -0.56(-2.58%)
Mar 15, 2011 21.48 21.90 21.46 21.73 6,454,661 -0.19(-0.87%)
Mar 14, 2011 21.71 22.06 21.44 21.92 3,599,488 +0.09(+0.41%)
Mar 11, 2011 21.74 21.92 21.56 21.83 3,073,463 +0.13(+0.60%)
Mar 10, 2011 21.61 21.99 21.51 21.70 4,452,977 -0.19(-0.87%)
Mar 09, 2011 22.25 22.35 21.89 21.89 5,171,522 -0.38(-1.71%)
Mar 08, 2011 21.56 22.34 21.56 22.27 4,319,802 +0.73(+3.39%)
Mar 07, 2011 21.60 21.78 21.41 21.54 3,963,757 -0.07(-0.32%)
Mar 04, 2011 21.47 21.66 21.30 21.61 4,746,904 +0.16(+0.75%)
Mar 03, 2011 21.34 21.70 21.27 21.45 3,118,866 +0.40(+1.90%)
Mar 02, 2011 21.10 21.44 20.96 21.05 2,996,176 -0.07(-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.