Discover Financial Services (NY: DFS )

120.48 USD -3.16 (-2.56%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 26.69 26.95 26.59 26.75 6,189,351 +0.14(+0.53%)
Jun 29, 2011 26.27 26.90 26.05 26.61 9,149,058 +0.47(+1.80%)
Jun 28, 2011 25.30 26.17 25.14 26.14 8,649,145 +0.93(+3.69%)
Jun 27, 2011 24.72 25.37 24.68 25.21 8,486,670 +0.42(+1.69%)
Jun 24, 2011 24.17 24.84 24.01 24.79 14,149,145 +0.90(+3.77%)
Jun 23, 2011 23.87 24.06 23.63 23.89 12,528,165 +0.30(+1.27%)
Jun 22, 2011 24.04 24.29 23.59 23.59 7,870,311 -0.45(-1.87%)
Jun 21, 2011 24.07 24.23 23.91 24.04 6,945,010 +0.42(+1.78%)
Jun 20, 2011 23.61 23.70 23.55 23.62 5,016,451 +0.53(+2.30%)
Jun 17, 2011 23.42 23.54 23.00 23.09 6,569,442 -0.18(-0.77%)
Jun 16, 2011 22.99 23.50 22.89 23.27 7,939,750 +0.32(+1.39%)
Jun 15, 2011 22.88 23.75 22.86 22.95 8,801,005 -0.23(-0.99%)
Jun 14, 2011 22.85 23.47 22.85 23.18 8,888,749 +0.52(+2.29%)
Jun 13, 2011 22.63 22.80 22.45 22.66 6,015,957 +0.14(+0.62%)
Jun 10, 2011 22.76 22.83 22.33 22.52 5,791,608 -0.30(-1.31%)
Jun 09, 2011 22.69 23.11 22.68 22.82 3,803,984 +0.16(+0.71%)
Jun 08, 2011 22.67 22.93 22.55 22.66 5,064,515 -0.13(-0.57%)
Jun 07, 2011 22.51 23.07 22.50 22.79 4,759,690 +0.36(+1.60%)
Jun 06, 2011 23.08 23.14 22.41 22.43 6,102,470 -0.77(-3.32%)
Jun 03, 2011 23.05 23.43 23.02 23.20 4,396,734 -0.35(-1.49%)
May 24, 2011 24.46 24.52 23.52 23.55 8,096,621 -0.88(-3.60%)
May 23, 2011 24.71 24.71 24.38 24.43 5,968,835 -0.49(-1.97%)
May 20, 2011 25.67 25.68 24.86 24.92 6,790,003 -0.76(-2.96%)
May 19, 2011 25.47 25.76 25.39 25.68 6,627,920 +0.35(+1.38%)
May 18, 2011 25.34 25.45 25.15 25.33 5,575,733 +0.07(+0.28%)
May 17, 2011 24.99 25.32 24.74 25.26 6,732,089 +0.19(+0.76%)
May 16, 2011 24.22 25.28 24.07 25.07 10,171,580 +0.83(+3.42%)
May 13, 2011 24.23 24.39 24.00 24.24 5,106,723 +0.04(+0.17%)
May 12, 2011 24.23 24.23 23.91 24.20 3,746,697 +0.02(+0.08%)
May 11, 2011 24.48 24.58 24.11 24.18 4,223,584 -0.40(-1.63%)
May 10, 2011 24.65 24.71 24.51 24.58 4,092,286 -0.03(-0.12%)
May 09, 2011 24.26 24.62 24.21 24.61 3,390,589 +0.32(+1.32%)
May 06, 2011 24.28 24.46 24.19 24.29 3,610,590 +0.28(+1.17%)
May 05, 2011 23.91 24.25 23.65 24.01 4,389,160 -0.04(-0.17%)
May 04, 2011 24.67 24.68 23.98 24.05 5,133,065 -0.70(-2.83%)
May 03, 2011 24.63 24.88 24.49 24.75 3,935,008 +0.08(+0.32%)
May 02, 2011 24.73 24.74 24.66 24.67 2,795,257 -0.17(-0.68%)
Apr 29, 2011 24.67 24.93 24.59 24.84 3,748,211 +0.17(+0.69%)
Apr 28, 2011 24.40 24.72 24.36 24.67 3,686,546 +0.17(+0.69%)
Apr 27, 2011 24.85 24.85 24.22 24.50 5,246,505 -0.24(-0.97%)
Apr 26, 2011 24.66 24.81 24.44 24.74 3,581,556 +0.24(+0.98%)
Apr 25, 2011 24.67 24.72 24.47 24.50 4,022,715 -0.26(-1.05%)
Apr 21, 2011 25.00 25.11 24.68 24.76 5,931,883 -0.16(-0.64%)
Apr 20, 2011 24.70 24.99 24.66 24.92 8,009,539 +0.55(+2.26%)
Apr 19, 2011 23.94 24.40 23.83 24.37 4,690,142 +0.52(+2.18%)
Apr 18, 2011 23.93 24.01 23.52 23.85 4,194,110 -0.43(-1.77%)
Apr 15, 2011 24.12 24.42 24.05 24.28 8,259,188 +0.33(+1.38%)
Apr 14, 2011 24.20 24.20 23.86 23.95 5,937,773 -0.28(-1.16%)
Apr 13, 2011 24.27 24.35 24.03 24.23 4,786,146 +0.17(+0.71%)
Apr 12, 2011 23.96 24.24 23.85 24.06 4,228,585 -0.06(-0.25%)
Apr 11, 2011 23.92 24.20 23.86 24.12 3,986,312 +0.27(+1.13%)
Apr 08, 2011 24.20 24.41 23.74 23.85 4,543,408 -0.19(-0.79%)
Apr 07, 2011 24.34 24.40 23.96 24.04 5,844,466 -0.38(-1.56%)
Apr 06, 2011 24.67 24.74 24.18 24.42 5,513,707 -0.18(-0.73%)
Apr 05, 2011 24.44 24.74 24.28 24.60 4,945,691 -0.04(-0.16%)
Apr 04, 2011 24.18 24.65 24.10 24.64 3,864,152 +0.49(+2.03%)
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.