Skip to main content

Discover Financial Services (NY: DFS )

136.11 -1.47 (-1.07%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 18.59 18.67 18.45 18.56 2,510,270 -0.11(-0.58%)
Dec 29, 2011 18.54 18.72 18.44 18.67 3,699,539 +0.15(+0.79%)
Dec 28, 2011 18.76 18.80 18.49 18.52 3,310,997 -0.19(-0.99%)
Dec 27, 2011 18.82 18.83 18.59 18.71 3,345,355 -0.15(-0.82%)
Dec 23, 2011 18.72 18.86 18.58 18.86 3,166,433 +0.25(+1.32%)
Dec 21, 2011 18.69 18.80 18.34 18.62 4,141,147 -0.04(-0.21%)
Dec 20, 2011 18.52 18.76 18.46 18.66 7,321,912 +0.50(+2.76%)
Dec 19, 2011 18.71 18.80 18.10 18.16 6,220,132 -0.51(-2.72%)
Dec 16, 2011 17.96 18.68 17.95 18.66 12,647,154 +0.89(+5.03%)
Dec 15, 2011 18.75 18.75 17.59 17.77 13,997,451 -0.58(-3.15%)
Dec 14, 2011 18.33 18.61 18.05 18.35 7,659,418 -0.05(-0.25%)
Dec 13, 2011 18.71 18.90 18.22 18.39 8,715,752 -0.25(-1.36%)
Dec 12, 2011 18.91 18.91 18.36 18.65 5,914,017 -0.41(-2.14%)
Dec 09, 2011 18.57 19.14 18.54 19.06 5,340,279 +0.59(+3.21%)
Dec 08, 2011 18.71 18.88 18.40 18.46 4,842,649 -0.43(-2.28%)
Dec 07, 2011 18.74 18.97 18.44 18.90 4,428,642 +0.12(+0.62%)
Dec 06, 2011 18.86 18.93 18.60 18.78 3,723,493 -0.10(-0.53%)
Dec 05, 2011 18.97 19.07 18.68 18.88 4,280,104 +0.23(+1.24%)
Dec 02, 2011 18.76 19.11 18.58 18.65 5,054,020 +0.13(+0.71%)
Dec 01, 2011 18.26 18.66 18.05 18.52 5,879,641 +0.17(+0.92%)
Nov 30, 2011 18.09 18.36 17.86 18.35 9,870,312 +0.83(+4.75%)
Nov 29, 2011 17.92 17.92 17.49 17.52 6,188,752 -0.32(-1.81%)
Nov 28, 2011 18.09 18.10 17.63 17.84 6,394,284 +0.15(+0.87%)
Nov 25, 2011 17.67 17.86 17.55 17.69 2,019,885 +0.04(+0.22%)
Nov 23, 2011 17.67 17.85 17.58 17.65 7,901,716 -0.23(-1.29%)
Nov 22, 2011 17.61 18.03 17.59 17.88 8,118,267 +0.27(+1.53%)
Nov 21, 2011 17.41 17.73 17.32 17.61 8,461,292 -0.13(-0.74%)
Nov 18, 2011 17.62 17.78 17.42 17.74 6,598,213 +0.26(+1.50%)
Nov 17, 2011 18.07 18.30 17.36 17.48 11,795,571 -0.79(-4.34%)
Nov 16, 2011 18.90 18.90 18.26 18.27 9,083,897 -0.92(-4.78%)
Nov 15, 2011 18.80 19.26 18.56 19.19 11,264,775 +0.27(+1.43%)
Nov 14, 2011 18.93 19.04 18.58 18.92 7,494,687 -0.16(-0.85%)
Nov 11, 2011 18.63 19.17 18.50 19.08 6,917,017 +0.79(+4.34%)
Nov 10, 2011 18.47 18.63 18.12 18.29 5,911,771 +0.07(+0.38%)
Nov 09, 2011 18.33 18.67 18.13 18.22 8,499,119 -0.70(-3.71%)
Nov 08, 2011 19.09 19.13 18.59 18.92 6,277,242 -0.12(-0.65%)
Nov 07, 2011 18.79 19.08 18.66 19.04 5,578,733 +0.17(+0.90%)
Nov 04, 2011 18.75 18.92 18.50 18.87 6,215,421 -0.08(-0.45%)
Nov 03, 2011 18.46 18.97 17.89 18.96 10,525,350 +0.80(+4.41%)
Nov 02, 2011 17.98 18.28 17.89 18.16 8,175,508 +0.56(+3.20%)
Nov 01, 2011 17.61 17.91 17.46 17.59 9,590,568 -0.55(-3.06%)
Oct 31, 2011 18.58 18.83 18.13 18.15 6,244,046 -0.71(-3.76%)
Oct 28, 2011 18.70 18.93 18.56 18.86 6,134,550 -0.03(-0.16%)
Oct 27, 2011 19.13 19.24 18.56 18.89 13,995,701 +0.94(+5.24%)
Oct 26, 2011 18.10 18.15 17.52 17.95 15,428,405 +0.29(+1.66%)
Oct 25, 2011 18.44 18.68 17.59 17.66 16,901,118 -1.18(-6.26%)
Oct 24, 2011 18.03 18.87 17.96 18.83 8,030,972 +1.00(+5.62%)
Oct 21, 2011 17.56 17.84 17.47 17.83 8,485,370 +0.52(+3.03%)
Oct 20, 2011 17.10 17.38 16.98 17.31 11,246,174 +0.29(+1.72%)
Oct 19, 2011 17.79 17.91 16.93 17.02 10,923,876 -0.74(-4.16%)
Oct 18, 2011 17.63 17.89 17.26 17.76 13,782,081 +0.14(+0.79%)
Oct 17, 2011 18.39 18.50 17.58 17.62 11,930,008 -0.97(-5.22%)
Oct 14, 2011 18.96 18.98 18.36 18.59 9,222,649 -0.08(-0.45%)
Oct 13, 2011 19.26 19.26 18.52 18.67 8,917,515 -0.92(-4.68%)
Oct 12, 2011 19.32 19.99 19.31 19.59 9,187,275 +0.37(+1.92%)
Oct 11, 2011 18.70 19.35 18.57 19.22 6,059,163 +0.33(+1.75%)
Oct 10, 2011 18.52 18.89 18.52 18.89 6,594,101 +0.86(+4.74%)
Oct 07, 2011 18.62 18.62 17.97 18.03 9,226,093 -0.45(-2.42%)
Oct 06, 2011 17.87 18.49 17.87 18.48 9,569,846 +0.77(+4.35%)
Oct 05, 2011 17.59 17.80 17.21 17.71 9,020,047 +0.10(+0.57%)
Oct 04, 2011 16.95 17.68 16.58 17.61 14,490,183 +0.51(+2.97%)
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.