Skip to main content

Discover Financial Services (NY: DFS )

131.09 +3.09 (+2.41%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 19.52 19.77 19.28 19.54 6,648,053 +0.19(+0.96%)
Aug 30, 2011 19.46 19.59 19.23 19.35 8,365,257 -0.15(-0.76%)
Aug 29, 2011 19.56 19.62 19.35 19.50 6,707,417 +0.25(+1.29%)
Aug 26, 2011 18.88 19.29 18.28 19.25 9,866,623 +0.30(+1.60%)
Aug 25, 2011 19.45 19.92 18.83 18.95 8,316,588 -0.33(-1.73%)
Aug 24, 2011 18.57 19.39 18.49 19.28 9,607,166 +0.72(+3.89%)
Aug 23, 2011 18.06 18.72 17.93 18.56 12,223,518 +0.50(+2.80%)
Aug 22, 2011 18.31 18.38 17.77 18.06 13,504,684 +0.26(+1.48%)
Aug 19, 2011 17.47 18.31 17.44 17.79 9,245,990 +0.07(+0.39%)
Aug 18, 2011 18.03 18.11 17.53 17.72 9,831,308 -0.92(-4.92%)
Aug 17, 2011 18.52 18.98 18.52 18.64 7,225,119 +0.23(+1.27%)
Aug 16, 2011 18.30 18.65 18.16 18.41 6,495,749 -0.13(-0.71%)
Aug 15, 2011 18.23 18.83 18.21 18.54 9,834,494 +0.42(+2.31%)
Aug 12, 2011 18.49 18.97 17.99 18.12 11,827,011 -0.13(-0.72%)
Aug 11, 2011 17.10 18.60 17.08 18.25 16,577,260 +1.26(+7.40%)
Aug 10, 2011 17.10 17.76 16.80 16.99 18,090,602 -0.58(-3.31%)
Aug 09, 2011 17.23 17.57 16.17 17.57 14,286,867 +1.48(+9.17%)
Aug 08, 2011 17.23 17.67 15.93 16.10 12,935,175 -1.63(-9.20%)
Aug 05, 2011 18.50 18.50 17.33 17.73 13,848,294 -0.47(-2.60%)
Aug 04, 2011 19.01 19.14 18.17 18.20 10,793,070 -1.12(-5.79%)
Aug 03, 2011 19.17 19.35 18.58 19.32 8,676,728 +0.15(+0.77%)
Aug 02, 2011 19.70 19.88 19.14 19.17 10,688,692 -0.71(-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.