Skip to main content

Discover Financial Services (NY: DFS )

131.09 +3.09 (+2.41%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 23.87 24.01 23.44 23.47 5,326,030 -0.28(-1.19%)
Feb 28, 2012 23.57 23.77 23.36 23.76 5,997,978 +0.41(+1.78%)
Feb 27, 2012 23.39 23.55 23.25 23.34 5,578,391 -0.27(-1.16%)
Feb 24, 2012 23.52 23.68 23.39 23.61 4,783,364 +0.12(+0.50%)
Feb 23, 2012 23.25 23.51 23.16 23.50 5,033,339 +0.25(+1.08%)
Feb 22, 2012 23.32 23.47 23.22 23.25 4,908,608 +0.02(+0.10%)
Feb 21, 2012 23.36 23.41 23.05 23.22 6,123,255 +0.12(+0.51%)
Feb 17, 2012 23.47 23.47 23.07 23.11 4,139,599 -0.03(-0.14%)
Feb 16, 2012 22.71 23.16 22.64 23.14 5,645,349 +0.45(+1.97%)
Feb 15, 2012 22.42 22.96 22.41 22.69 7,841,302 +0.41(+1.86%)
Feb 14, 2012 22.37 22.42 22.11 22.28 5,805,653 -0.16(-0.70%)
Feb 13, 2012 22.20 22.44 22.15 22.43 6,119,832 +0.39(+1.77%)
Feb 10, 2012 22.32 22.38 21.96 22.04 5,196,219 -0.56(-2.46%)
Feb 09, 2012 22.53 22.67 22.28 22.60 5,369,685 +0.09(+0.38%)
Feb 08, 2012 22.64 22.68 22.22 22.51 6,043,720 -0.13(-0.55%)
Feb 07, 2012 22.06 22.71 22.05 22.64 7,212,352 +0.52(+2.33%)
Feb 06, 2012 21.98 22.21 21.88 22.12 4,222,630 +0.05(+0.21%)
Feb 03, 2012 21.96 22.15 21.88 22.07 6,696,364 +0.37(+1.69%)
Feb 02, 2012 21.77 21.86 21.60 21.71 3,451,873 +0.02(+0.11%)
Feb 01, 2012 21.61 21.92 21.44 21.68 7,084,958 +0.42(+1.99%)
Jan 31, 2012 21.47 21.65 21.07 21.26 7,422,847 -0.09(-0.40%)
Jan 30, 2012 21.21 21.40 20.78 21.35 7,263,201 +0.12(+0.55%)
Jan 27, 2012 21.39 21.62 21.02 21.23 11,332,564 -0.64(-2.93%)
Jan 26, 2012 21.55 21.97 21.45 21.87 9,860,166 +0.40(+1.86%)
Jan 25, 2012 21.68 21.78 21.45 21.47 9,469,655 -0.30(-1.37%)
Jan 24, 2012 21.55 21.78 21.44 21.77 7,647,209 +0.07(+0.32%)
Jan 23, 2012 21.45 21.75 21.24 21.70 7,407,172 +0.27(+1.28%)
Jan 20, 2012 21.10 21.48 20.92 21.42 8,819,014 +0.20(+0.96%)
Jan 19, 2012 21.07 21.31 21.01 21.22 7,848,696 +0.16(+0.78%)
Jan 18, 2012 21.04 21.29 20.87 21.06 7,117,404 -0.06(-0.30%)
Jan 17, 2012 21.06 21.19 20.91 21.12 8,707,109 +0.38(+1.85%)
Jan 13, 2012 20.31 20.93 20.26 20.74 9,153,674 +0.14(+0.68%)
Jan 12, 2012 20.25 20.64 20.24 20.60 7,340,087 +0.37(+1.82%)
Jan 11, 2012 19.99 20.27 19.73 20.23 8,226,351 +0.16(+0.82%)
Jan 10, 2012 19.36 20.11 19.29 20.06 12,054,270 +0.98(+5.12%)
Jan 09, 2012 19.15 19.28 18.97 19.09 4,204,041 +0.08(+0.41%)
Jan 06, 2012 19.27 19.33 18.90 19.01 4,390,299 -0.17(-0.90%)
Jan 05, 2012 18.78 19.30 18.58 19.18 5,844,621 +0.16(+0.86%)
Jan 04, 2012 18.96 19.15 18.77 19.02 6,631,727 +0.24(+1.29%)
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.