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 (%)
Jun 30, 2011 20.69 20.89 20.61 20.74 7,984,711 +0.11(+0.53%)
Jun 29, 2011 20.36 20.85 20.19 20.63 11,802,947 +0.36(+1.80%)
Jun 28, 2011 19.61 20.29 19.49 20.26 11,158,023 +0.72(+3.69%)
Jun 27, 2011 19.16 19.67 19.13 19.54 10,948,419 +0.33(+1.69%)
Jun 24, 2011 18.74 19.25 18.61 19.22 18,253,422 +0.70(+3.77%)
Jun 23, 2011 18.50 18.65 18.32 18.52 16,162,240 +0.23(+1.27%)
Jun 22, 2011 18.63 18.83 18.29 18.29 10,153,271 -0.35(-1.87%)
Jun 21, 2011 18.66 18.78 18.53 18.63 8,959,566 +0.33(+1.78%)
Jun 20, 2011 18.30 18.37 18.25 18.31 6,471,585 +0.41(+2.30%)
Jun 17, 2011 18.15 18.25 17.83 17.90 8,475,056 -0.14(-0.77%)
Jun 16, 2011 17.82 18.22 17.74 18.04 10,242,852 +0.25(+1.39%)
Jun 15, 2011 17.74 18.41 17.72 17.79 11,353,934 -0.18(-0.99%)
Jun 14, 2011 17.71 18.19 17.71 17.97 11,467,130 +0.40(+2.29%)
Jun 13, 2011 17.54 17.67 17.40 17.56 7,761,020 +0.11(+0.62%)
Jun 10, 2011 17.64 17.70 17.31 17.46 7,471,593 -0.23(-1.31%)
Jun 09, 2011 17.59 17.91 17.58 17.69 4,907,414 +0.12(+0.71%)
Jun 08, 2011 17.57 17.77 17.48 17.56 6,533,591 -0.10(-0.57%)
Jun 07, 2011 17.45 17.88 17.44 17.67 6,140,344 +0.28(+1.61%)
Jun 06, 2011 17.89 17.94 17.37 17.39 7,872,628 -0.60(-3.32%)
Jun 03, 2011 17.87 18.16 17.84 17.98 5,672,105 -0.27(-1.49%)
May 24, 2011 18.96 19.01 18.23 18.25 10,445,227 -0.68(-3.60%)
May 23, 2011 19.15 19.15 18.90 18.94 7,700,229 -0.38(-1.97%)
May 20, 2011 19.90 19.91 19.27 19.32 8,759,595 -0.59(-2.96%)
May 19, 2011 19.74 19.97 19.68 19.91 8,550,497 +0.27(+1.38%)
May 18, 2011 19.64 19.73 19.50 19.63 7,193,099 +0.05(+0.28%)
May 17, 2011 19.37 19.63 19.18 19.58 8,684,882 +0.15(+0.76%)
May 16, 2011 18.77 19.60 18.66 19.43 13,122,075 +0.64(+3.42%)
May 13, 2011 18.78 18.91 18.60 18.79 6,588,042 +0.03(+0.17%)
May 12, 2011 18.78 18.78 18.53 18.76 4,833,510 +0.02(+0.08%)
May 11, 2011 18.98 19.05 18.69 18.74 5,448,729 -0.31(-1.63%)
May 10, 2011 19.11 19.15 19.00 19.05 5,279,345 -0.02(-0.12%)
May 09, 2011 18.81 19.08 18.77 19.08 4,374,105 +0.25(+1.32%)
May 06, 2011 18.82 18.96 18.75 18.83 4,657,922 +0.22(+1.17%)
May 05, 2011 18.53 18.80 18.33 18.61 5,662,334 -0.03(-0.17%)
May 04, 2011 19.12 19.13 18.59 18.64 6,622,025 -0.54(-2.83%)
May 03, 2011 19.09 19.29 18.98 19.18 5,076,445 +0.06(+0.32%)
May 02, 2011 19.17 19.17 19.11 19.12 3,606,084 -0.13(-0.68%)
Apr 29, 2011 19.12 19.32 19.06 19.25 4,835,463 +0.13(+0.69%)
Apr 28, 2011 18.91 19.16 18.88 19.12 4,755,911 +0.13(+0.69%)
Apr 27, 2011 19.26 19.26 18.77 18.99 6,768,371 -0.19(-0.97%)
Apr 26, 2011 19.12 19.23 18.94 19.18 4,620,466 +0.19(+0.98%)
Apr 25, 2011 19.12 19.16 18.97 18.99 5,189,593 -0.20(-1.05%)
Apr 21, 2011 19.38 19.46 19.13 19.19 7,652,558 -0.12(-0.64%)
Apr 20, 2011 19.15 19.37 19.12 19.32 10,332,885 +0.43(+2.26%)
Apr 19, 2011 18.56 18.91 18.47 18.89 6,050,622 +0.40(+2.18%)
Apr 18, 2011 18.55 18.61 18.23 18.49 5,410,705 -0.33(-1.77%)
Apr 15, 2011 18.70 18.93 18.64 18.82 10,654,950 +0.26(+1.38%)
Apr 14, 2011 18.76 18.76 18.50 18.56 7,660,157 -0.22(-1.16%)
Apr 13, 2011 18.81 18.87 18.63 18.78 6,174,475 +0.13(+0.71%)
Apr 12, 2011 18.57 18.79 18.49 18.65 5,455,181 -0.05(-0.25%)
Apr 11, 2011 18.54 18.76 18.50 18.70 5,142,631 +0.21(+1.13%)
Apr 08, 2011 18.76 18.92 18.40 18.49 5,861,325 -0.15(-0.79%)
Apr 07, 2011 18.87 18.91 18.57 18.63 7,539,784 -0.29(-1.56%)
Apr 06, 2011 19.12 19.18 18.75 18.93 7,113,081 -0.14(-0.73%)
Apr 05, 2011 18.94 19.18 18.82 19.07 6,380,299 +0.02(+0.08%)
Apr 04, 2011 18.70 19.06 18.64 19.05 4,997,205 +0.38(+2.03%)
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.