Discover Financial Services (NY: DFS )

103.74 -0.13 (-0.13%)
Official Closing Price Updated: 7:00 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 19.78 19.99 19.72 19.92 4,673,695 +0.14(+0.69%)
Apr 28, 2011 19.57 19.82 19.54 19.78 4,596,804 +0.14(+0.69%)
Apr 27, 2011 19.93 19.93 19.42 19.65 6,541,938 -0.19(-0.97%)
Apr 26, 2011 19.78 19.90 19.60 19.84 4,465,890 +0.19(+0.98%)
Apr 25, 2011 19.78 19.82 19.62 19.65 5,015,977 -0.21(-1.05%)
Apr 21, 2011 20.05 20.14 19.79 19.86 7,396,545 -0.13(-0.64%)
Apr 20, 2011 19.81 20.04 19.78 19.99 9,987,202 +0.44(+2.26%)
Apr 19, 2011 19.20 19.57 19.11 19.54 5,848,201 +0.42(+2.18%)
Apr 18, 2011 19.19 19.26 18.86 19.13 5,229,692 -0.34(-1.77%)
Apr 15, 2011 19.34 19.58 19.29 19.47 10,298,493 +0.26(+1.38%)
Apr 14, 2011 19.41 19.41 19.14 19.21 7,403,889 -0.22(-1.16%)
Apr 13, 2011 19.46 19.53 19.27 19.43 5,967,910 +0.14(+0.71%)
Apr 12, 2011 19.22 19.44 19.13 19.30 5,272,679 -0.05(-0.25%)
Apr 11, 2011 19.18 19.41 19.14 19.34 4,970,586 +0.22(+1.13%)
Apr 08, 2011 19.41 19.58 19.04 19.13 5,665,236 -0.15(-0.79%)
Apr 07, 2011 19.52 19.57 19.22 19.28 7,287,543 -0.30(-1.56%)
Apr 06, 2011 19.78 19.84 19.40 19.58 6,875,115 -0.14(-0.73%)
Apr 05, 2011 19.60 19.84 19.47 19.73 6,166,849 +0.02(+0.08%)
Apr 04, 2011 19.34 19.72 19.28 19.71 4,830,025 +0.39(+2.03%)
Apr 01, 2011 19.59 19.87 19.22 19.32 6,727,465 +0.02(+0.12%)
Mar 31, 2011 19.88 19.92 19.22 19.30 8,534,338 -0.69(-3.44%)
Mar 30, 2011 19.98 19.98 19.98 19.98 8,719,620 +0.39(+2.00%)
Mar 29, 2011 19.49 19.63 19.40 19.59 5,841,321 +0.10(+0.53%)
Mar 28, 2011 19.25 19.70 19.18 19.49 6,672,950 +0.29(+1.50%)
Mar 25, 2011 19.16 19.56 19.11 19.20 8,456,086 +0.11(+0.59%)
Mar 24, 2011 18.86 19.12 18.64 19.09 7,989,556 +0.34(+1.79%)
Mar 23, 2011 18.17 18.91 18.08 18.75 14,655,606 +0.95(+5.35%)
Mar 22, 2011 18.14 18.20 17.79 17.80 10,783,007 -0.31(-1.72%)
Mar 21, 2011 17.84 18.13 17.79 18.11 6,357,872 +0.51(+2.91%)
Mar 18, 2011 17.58 17.86 17.44 17.60 6,476,784 +0.30(+1.76%)
Mar 17, 2011 17.19 17.43 17.10 17.30 6,283,079 +0.36(+2.13%)
Mar 16, 2011 17.38 17.54 16.82 16.94 6,763,687 -0.45(-2.58%)
Mar 15, 2011 17.18 17.52 17.17 17.38 8,068,050 -0.15(-0.87%)
Mar 14, 2011 17.37 17.65 17.15 17.54 4,499,206 +0.07(+0.41%)
Mar 11, 2011 17.39 17.54 17.25 17.46 3,841,697 +0.10(+0.60%)
Mar 10, 2011 17.29 17.59 17.21 17.36 5,566,031 -0.15(-0.87%)
Mar 09, 2011 17.80 17.88 17.51 17.51 6,464,181 -0.30(-1.71%)
Mar 08, 2011 17.25 17.87 17.25 17.82 5,399,568 +0.58(+3.39%)
Mar 07, 2011 17.28 17.42 17.13 17.23 4,954,526 -0.06(-0.32%)
Mar 04, 2011 17.18 17.33 17.04 17.29 5,933,427 +0.13(+0.75%)
Mar 03, 2011 17.07 17.36 17.02 17.16 3,898,449 +0.32(+1.90%)
Mar 02, 2011 16.88 17.15 16.77 16.84 3,745,091 -0.06(-0.33%)
Mar 01, 2011 17.52 17.52 16.87 16.90 6,040,408 -0.50(-2.90%)
Feb 28, 2011 17.51 17.54 17.26 17.40 3,565,145 -0.06(-0.32%)
Feb 25, 2011 17.43 17.47 17.24 17.46 3,745,190 +0.17(+0.97%)
Feb 24, 2011 16.96 17.39 16.93 17.29 6,666,153 +0.49(+2.90%)
Feb 23, 2011 16.90 17.10 16.65 16.80 5,997,308 -0.08(-0.47%)
Feb 22, 2011 17.24 17.43 16.84 16.88 4,886,164 -0.61(-3.48%)
Feb 18, 2011 17.63 17.63 17.20 17.49 4,195,224 -0.10(-0.59%)
Feb 17, 2011 17.52 17.60 17.43 17.59 2,749,719 +0.01(+0.05%)
Feb 16, 2011 17.35 17.59 17.30 17.58 5,183,676 +0.29(+1.67%)
Feb 15, 2011 17.32 17.41 17.21 17.30 3,334,579 -0.14(-0.83%)
Feb 14, 2011 17.38 17.46 17.26 17.44 3,430,821 +0.06(+0.37%)
Feb 11, 2011 17.24 17.40 17.06 17.38 3,846,868 +0.10(+0.56%)
Feb 10, 2011 16.79 17.39 16.74 17.28 3,464,789 +0.39(+2.32%)
Feb 09, 2011 17.08 17.18 16.84 16.89 3,081,379 -0.29(-1.68%)
Feb 08, 2011 16.93 17.21 16.82 17.18 2,830,972 +0.27(+1.61%)
Feb 07, 2011 16.53 17.06 16.51 16.90 3,331,756 +0.42(+2.52%)
Feb 04, 2011 16.42 16.51 16.18 16.49 2,525,878 +0.05(+0.29%)
Feb 03, 2011 16.43 16.54 16.25 16.44 2,459,818 -0.03(-0.19%)
Feb 02, 2011 16.59 16.76 16.44 16.47 3,121,782 -0.24(-1.44%)
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.