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 (%)
Nov 30, 2011 18.29 18.56 18.06 18.55 9,763,598 +0.84(+4.75%)
Nov 29, 2011 18.11 18.11 17.68 17.71 6,121,842 -0.33(-1.81%)
Nov 28, 2011 18.28 18.30 17.82 18.04 6,325,152 +0.16(+0.87%)
Nov 25, 2011 17.86 18.05 17.74 17.88 1,998,047 +0.04(+0.22%)
Nov 23, 2011 17.86 18.04 17.77 17.84 7,816,287 -0.23(-1.29%)
Nov 22, 2011 17.80 18.23 17.78 18.07 8,030,496 +0.27(+1.53%)
Nov 21, 2011 17.60 17.92 17.51 17.80 8,369,812 -0.13(-0.74%)
Nov 18, 2011 17.82 17.97 17.61 17.93 6,526,876 +0.26(+1.50%)
Nov 17, 2011 18.27 18.50 17.54 17.67 11,668,042 -0.80(-4.34%)
Nov 16, 2011 19.10 19.11 18.46 18.47 8,985,686 -0.93(-4.78%)
Nov 15, 2011 19.01 19.47 18.76 19.40 11,142,985 +0.27(+1.42%)
Nov 14, 2011 19.14 19.25 18.78 19.13 7,413,658 -0.16(-0.85%)
Nov 11, 2011 18.84 19.38 18.70 19.29 6,842,233 +0.80(+4.34%)
Nov 10, 2011 18.67 18.83 18.32 18.49 5,847,856 +0.07(+0.38%)
Nov 09, 2011 18.53 18.88 18.33 18.42 8,407,230 -0.71(-3.71%)
Nov 08, 2011 19.30 19.34 18.79 19.13 6,209,375 -0.12(-0.65%)
Nov 07, 2011 18.99 19.29 18.87 19.25 5,518,418 +0.17(+0.90%)
Nov 04, 2011 18.95 19.13 18.70 19.08 6,148,223 -0.09(-0.45%)
Nov 03, 2011 18.67 19.18 18.09 19.16 10,411,554 +0.81(+4.41%)
Nov 02, 2011 18.18 18.48 18.09 18.35 8,087,118 +0.57(+3.20%)
Nov 01, 2011 17.80 18.11 17.65 17.79 9,486,879 -0.56(-3.06%)
Oct 31, 2011 18.78 19.04 18.33 18.35 6,176,538 -0.72(-3.76%)
Oct 28, 2011 18.91 19.14 18.77 19.06 6,068,226 -0.03(-0.16%)
Oct 27, 2011 19.34 19.45 18.76 19.09 13,844,386 +0.95(+5.24%)
Oct 26, 2011 18.30 18.35 17.71 18.14 15,261,600 +0.30(+1.66%)
Oct 25, 2011 18.64 18.88 17.79 17.85 16,718,392 -1.19(-6.26%)
Oct 24, 2011 18.23 19.08 18.15 19.04 7,944,144 +1.01(+5.62%)
Oct 21, 2011 17.75 18.04 17.66 18.03 8,393,630 +0.53(+3.03%)
Oct 20, 2011 17.29 17.57 17.16 17.50 11,124,586 +0.30(+1.72%)
Oct 19, 2011 17.99 18.11 17.12 17.20 10,805,772 -0.75(-4.16%)
Oct 18, 2011 17.82 18.09 17.45 17.95 13,633,075 +0.14(+0.79%)
Oct 17, 2011 18.60 18.70 17.77 17.81 11,801,027 -0.98(-5.22%)
Oct 14, 2011 19.17 19.19 18.56 18.79 9,122,938 -0.09(-0.45%)
Oct 13, 2011 19.47 19.47 18.72 18.88 8,821,103 -0.93(-4.68%)
Oct 12, 2011 19.53 20.21 19.52 19.80 9,087,946 +0.37(+1.92%)
Oct 11, 2011 18.91 19.56 18.77 19.43 5,993,654 +0.33(+1.75%)
Oct 10, 2011 18.72 19.09 18.72 19.09 6,522,808 +0.86(+4.74%)
Oct 07, 2011 18.82 18.82 18.17 18.23 9,126,345 -0.45(-2.42%)
Oct 06, 2011 18.07 18.69 18.07 18.68 9,466,382 +0.78(+4.35%)
Oct 05, 2011 17.79 18.00 17.40 17.90 8,922,527 +0.10(+0.57%)
Oct 04, 2011 17.14 17.87 16.76 17.80 14,333,522 +0.51(+2.97%)
Oct 03, 2011 17.79 18.31 17.26 17.29 12,952,714 -0.53(-2.96%)
Sep 30, 2011 17.97 18.19 17.71 17.82 12,852,835 -0.51(-2.80%)
Sep 29, 2011 18.73 19.00 17.85 18.33 16,667,862 -0.22(-1.17%)
Sep 28, 2011 19.28 19.45 18.54 18.55 12,769,732 -0.76(-3.94%)
Sep 27, 2011 20.60 20.68 18.97 19.31 19,264,548 -0.91(-4.50%)
Sep 26, 2011 19.96 20.22 19.42 20.22 8,739,316 +0.53(+2.68%)
Sep 23, 2011 19.49 20.00 19.36 19.69 11,825,270 +0.08(+0.40%)
Sep 22, 2011 20.48 20.58 19.20 19.61 15,443,000 -0.07(-0.36%)
Sep 21, 2011 20.91 21.09 19.68 19.68 15,131,990 -1.13(-5.41%)
Sep 20, 2011 20.57 21.22 20.42 20.81 10,280,712 +0.40(+1.98%)
Sep 19, 2011 20.17 20.66 19.91 20.40 6,466,474 -0.16(-0.76%)
Sep 16, 2011 20.44 20.81 20.32 20.56 8,912,331 +0.22(+1.07%)
Sep 15, 2011 20.24 20.34 19.90 20.34 9,488,868 +0.30(+1.51%)
Sep 14, 2011 19.64 20.26 19.38 20.04 8,229,152 +0.56(+2.87%)
Sep 13, 2011 19.39 19.61 19.22 19.48 7,881,977 +0.04(+0.20%)
Sep 12, 2011 18.29 19.45 18.29 19.44 11,451,609 +0.86(+4.64%)
Sep 09, 2011 18.84 19.06 18.49 18.58 8,984,636 -0.43(-2.29%)
Sep 08, 2011 19.04 19.44 18.99 19.01 8,476,058 -0.26(-1.33%)
Sep 07, 2011 19.04 19.28 18.87 19.27 6,605,506 +0.71(+3.85%)
Sep 06, 2011 18.16 18.58 18.10 18.55 9,825,976 -0.26(-1.36%)
Sep 02, 2011 18.79 19.20 18.77 18.81 4,636,806 -0.48(-2.50%)
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.