Skip to main content

Discover Financial Services (NY: DFS )

120.38 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 15.86 15.96 15.76 15.92 4,022,231 +0.10(+0.64%)
Jan 28, 2011 16.26 16.42 15.73 15.82 5,336,541 -0.45(-2.76%)
Jan 27, 2011 15.98 16.32 15.94 16.27 7,647,033 +0.24(+1.50%)
Jan 26, 2011 15.74 16.08 15.74 16.03 3,901,515 +0.22(+1.37%)
Jan 25, 2011 15.71 15.84 15.53 15.81 6,263,634 +0.02(+0.15%)
Jan 24, 2011 15.85 15.91 15.72 15.79 4,356,599 -0.04(-0.24%)
Jan 21, 2011 15.86 16.02 15.76 15.83 4,685,681 +0.10(+0.64%)
Jan 20, 2011 15.78 16.02 15.66 15.73 5,795,956 -0.06(-0.39%)
Jan 19, 2011 15.86 15.92 15.50 15.79 8,131,827 -0.25(-1.54%)
Jan 18, 2011 15.71 16.06 15.68 16.04 6,665,660 +0.28(+1.77%)
Jan 14, 2011 15.42 15.77 15.37 15.76 6,282,757 +0.26(+1.70%)
Jan 13, 2011 15.35 15.53 15.27 15.50 7,390,082 +0.11(+0.70%)
Jan 12, 2011 15.02 15.40 14.99 15.39 8,089,824 +0.51(+3.43%)
Jan 11, 2011 14.87 14.95 14.66 14.88 5,394,827 +0.09(+0.63%)
Jan 10, 2011 14.50 14.82 14.39 14.78 4,476,915 +0.17(+1.16%)
Jan 07, 2011 14.74 14.77 14.41 14.61 3,741,631 -0.01(-0.04%)
Jan 06, 2011 14.81 14.86 14.61 14.62 3,948,521 -0.20(-1.37%)
Jan 05, 2011 14.36 14.94 14.21 14.82 8,408,182 +0.43(+2.95%)
Jan 04, 2011 14.51 14.55 14.16 14.40 5,884,058 -0.19(-1.32%)
Jan 03, 2011 14.50 14.61 14.38 14.59 4,917,844 +0.26(+1.83%)
Dec 31, 2010 14.14 14.34 14.03 14.33 4,082,252 +0.28(+1.98%)
Dec 30, 2010 14.31 14.33 14.02 14.05 4,452,857 -0.31(-2.15%)
Dec 29, 2010 14.35 14.41 14.27 14.36 3,809,536 +0.01(+0.05%)
Dec 28, 2010 14.38 14.41 14.26 14.35 3,114,685 -0.02(-0.11%)
Dec 27, 2010 14.18 14.42 14.15 14.37 3,880,589 +0.11(+0.76%)
Dec 23, 2010 13.99 14.27 13.94 14.26 4,461,534 +0.20(+1.43%)
Dec 22, 2010 14.11 14.14 13.93 14.06 5,428,264 -0.02(-0.16%)
Dec 21, 2010 14.16 14.21 14.02 14.08 5,952,383 -0.03(-0.22%)
Dec 20, 2010 13.98 14.19 13.87 14.11 5,929,470 +0.19(+1.39%)
Dec 17, 2010 14.34 14.35 13.80 13.92 12,725,072 -0.39(-2.75%)
Dec 16, 2010 14.24 14.64 13.91 14.31 16,936,348 -0.46(-3.14%)
Dec 15, 2010 14.75 14.90 14.68 14.78 7,062,589 -0.02(-0.10%)
Dec 14, 2010 14.79 14.92 14.68 14.79 4,977,699 +0.04(+0.26%)
Dec 13, 2010 14.92 15.02 14.75 14.75 7,131,697 -0.13(-0.88%)
Dec 10, 2010 14.57 14.90 14.53 14.88 4,373,164 +0.39(+2.66%)
Dec 09, 2010 14.63 14.68 14.27 14.50 6,243,648 -0.05(-0.32%)
Dec 08, 2010 14.27 14.57 14.24 14.54 6,190,538 +0.28(+1.95%)
Dec 07, 2010 14.84 14.85 14.26 14.27 6,829,161 -0.28(-1.94%)
Dec 06, 2010 14.53 14.77 14.42 14.55 4,697,550 -0.00(-0.03%)
Dec 03, 2010 14.53 14.60 14.35 14.55 4,495,607 -0.08(-0.53%)
Dec 02, 2010 14.55 14.71 14.51 14.63 5,245,394 +0.06(+0.42%)
Dec 01, 2010 14.29 14.59 14.22 14.57 4,831,098 +0.45(+3.17%)
Nov 30, 2010 14.04 14.27 14.04 14.12 4,809,759 -0.11(-0.76%)
Nov 29, 2010 14.09 14.27 13.78 14.23 3,350,311 +0.00(+0.00%)
Nov 26, 2010 14.22 14.35 14.19 14.23 1,020,009 -0.14(-0.97%)
Nov 24, 2010 14.17 14.37 14.37 14.37 2,779,988 +0.30(+2.14%)
Nov 23, 2010 14.04 14.13 13.92 14.07 4,696,591 -0.17(-1.19%)
Nov 22, 2010 14.05 14.27 14.02 14.24 5,346,644 +0.02(+0.16%)
Nov 19, 2010 14.14 14.23 13.97 14.21 4,324,734 +0.02(+0.11%)
Nov 18, 2010 14.33 14.37 14.17 14.20 5,087,991 +0.02(+0.16%)
Nov 17, 2010 13.98 14.21 13.93 14.17 4,699,686 +0.19(+1.38%)
Nov 16, 2010 14.43 14.44 13.89 13.98 7,570,611 -0.59(-4.08%)
Nov 15, 2010 14.37 14.80 14.20 14.58 7,297,889 +0.21(+1.45%)
Nov 12, 2010 14.44 14.68 14.24 14.37 5,565,663 -0.38(-2.57%)
Nov 11, 2010 14.28 14.80 14.14 14.75 8,818,824 +0.29(+1.98%)
Nov 10, 2010 14.24 14.46 14.19 14.46 3,627,576 +0.19(+1.35%)
Nov 09, 2010 14.64 14.64 14.20 14.27 4,854,821 -0.36(-2.48%)
Nov 08, 2010 14.51 14.70 14.44 14.63 5,949,594 +0.02(+0.16%)
Nov 05, 2010 14.50 14.69 14.27 14.61 7,712,240 +0.13(+0.91%)
Nov 04, 2010 14.18 14.50 14.02 14.48 6,683,525 +0.46(+3.31%)
Nov 03, 2010 13.96 14.17 13.93 14.01 5,179,372 +0.08(+0.55%)
Nov 02, 2010 14.04 14.10 13.85 13.93 5,132,453 +0.01(+0.06%)
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.