Skip to main content

Discover Financial Services (NY: DFS )

143.92 +7.81 (+5.74%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 19.31 19.56 19.07 19.33 6,720,714 +0.18(+0.96%)
Aug 30, 2011 19.25 19.37 19.02 19.14 8,456,687 -0.15(-0.76%)
Aug 29, 2011 19.34 19.41 19.14 19.29 6,780,727 +0.25(+1.29%)
Aug 26, 2011 18.68 19.08 18.08 19.04 9,974,462 +0.30(+1.60%)
Aug 25, 2011 19.24 19.71 18.62 18.74 8,407,486 -0.33(-1.73%)
Aug 24, 2011 18.37 19.18 18.29 19.08 9,712,169 +0.71(+3.89%)
Aug 23, 2011 17.87 18.51 17.74 18.36 12,357,117 +0.50(+2.80%)
Aug 22, 2011 18.11 18.18 17.58 17.86 13,652,286 +0.26(+1.48%)
Aug 19, 2011 17.28 18.11 17.25 17.60 9,347,046 +0.07(+0.39%)
Aug 18, 2011 17.84 17.92 17.34 17.53 9,938,762 -0.91(-4.92%)
Aug 17, 2011 18.32 18.78 18.32 18.44 7,304,088 +0.23(+1.27%)
Aug 16, 2011 18.10 18.45 17.96 18.21 6,566,746 -0.13(-0.71%)
Aug 15, 2011 18.03 18.63 18.02 18.34 9,941,982 +0.41(+2.31%)
Aug 12, 2011 18.29 18.77 17.80 17.92 11,956,277 -0.13(-0.72%)
Aug 11, 2011 16.92 18.40 16.89 18.05 16,758,444 +1.24(+7.40%)
Aug 10, 2011 16.92 17.57 16.62 16.81 18,288,326 -0.58(-3.31%)
Aug 09, 2011 17.04 17.39 16.00 17.39 14,443,018 +1.46(+9.17%)
Aug 08, 2011 17.04 17.48 15.76 15.93 13,076,552 -1.61(-9.20%)
Aug 05, 2011 18.30 18.30 17.15 17.54 13,999,651 -0.47(-2.60%)
Aug 04, 2011 18.81 18.93 17.97 18.01 10,911,035 -1.11(-5.79%)
Aug 03, 2011 18.97 19.14 18.38 19.11 8,771,562 +0.15(+0.77%)
Aug 02, 2011 19.48 19.66 18.94 18.97 10,805,517 -0.70(-3.55%)
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.