Discover Financial Services (NY: DFS )

129.27 USD +2.45 (+1.93%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2010 18.50 18.89 18.41 18.86 3,731,662 +0.58(+3.17%)
Nov 30, 2010 18.17 18.48 18.17 18.28 3,715,179 -0.14(-0.76%)
Nov 29, 2010 18.24 18.47 17.84 18.42 2,587,865 +0.00(+0.00%)
Nov 26, 2010 18.41 18.58 18.37 18.42 787,881 -0.18(-0.97%)
Nov 24, 2010 18.34 18.60 18.60 18.60 2,147,333 +0.39(+2.14%)
Nov 23, 2010 18.17 18.29 18.02 18.21 3,627,765 -0.22(-1.19%)
Nov 22, 2010 18.19 18.47 18.15 18.43 4,129,882 +0.03(+0.16%)
Nov 19, 2010 18.30 18.42 18.09 18.40 3,340,533 +0.02(+0.11%)
Nov 18, 2010 18.55 18.61 18.34 18.38 3,930,092 +0.03(+0.16%)
Nov 17, 2010 18.10 18.40 18.04 18.35 3,630,156 +0.25(+1.38%)
Nov 16, 2010 18.68 18.70 17.99 18.10 5,847,730 -0.77(-4.08%)
Nov 15, 2010 18.61 19.16 18.38 18.87 5,637,073 +0.27(+1.45%)
Nov 12, 2010 18.70 19.01 18.44 18.60 4,299,058 -0.49(-2.57%)
Nov 11, 2010 18.49 19.16 18.30 19.09 6,811,881 +0.37(+1.98%)
Nov 10, 2010 18.44 18.72 18.37 18.72 2,802,031 +0.25(+1.35%)
Nov 09, 2010 18.95 18.95 18.38 18.47 3,749,986 -0.47(-2.48%)
Nov 08, 2010 18.79 19.03 18.69 18.94 4,595,616 +0.03(+0.16%)
Nov 05, 2010 18.77 19.02 18.48 18.91 5,957,128 +0.17(+0.91%)
Nov 04, 2010 18.36 18.77 18.15 18.74 5,162,523 +0.60(+3.31%)
Nov 03, 2010 18.07 18.35 18.04 18.14 4,000,677 +0.10(+0.55%)
Nov 02, 2010 18.18 18.25 17.93 18.04 3,964,436 +0.01(+0.06%)
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.