Discover Financial Services (NY: DFS )

108.55 +1.70 (+1.59%)
Official Closing Price Updated: 4:10 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 19.44 19.71 18.97 18.99 5,967,749 -0.74(-3.76%)
Oct 28, 2011 19.57 19.81 19.42 19.73 5,863,098 -0.03(-0.16%)
Oct 27, 2011 20.02 20.13 19.42 19.76 13,376,396 +0.98(+5.24%)
Oct 26, 2011 18.94 18.99 18.33 18.78 14,745,703 +0.31(+1.66%)
Oct 25, 2011 19.29 19.54 18.41 18.47 16,153,249 -1.23(-6.26%)
Oct 24, 2011 18.87 19.75 18.79 19.71 7,675,603 +1.05(+5.62%)
Oct 21, 2011 18.37 18.67 18.28 18.66 8,109,894 +0.55(+3.03%)
Oct 20, 2011 17.89 18.18 17.76 18.11 10,748,534 +0.31(+1.72%)
Oct 19, 2011 18.62 18.74 17.72 17.80 10,440,498 -0.77(-4.16%)
Oct 18, 2011 18.45 18.72 18.06 18.58 13,172,228 +0.15(+0.79%)
Oct 17, 2011 19.25 19.35 18.39 18.43 11,402,109 -1.02(-5.22%)
Oct 14, 2011 19.84 19.86 19.21 19.45 8,814,549 -0.09(-0.45%)
Oct 13, 2011 20.15 20.15 19.38 19.54 8,522,918 -0.96(-4.68%)
Oct 12, 2011 20.21 20.91 20.21 20.50 8,780,740 +0.39(+1.92%)
Oct 11, 2011 19.57 20.25 19.43 20.11 5,791,047 +0.35(+1.75%)
Oct 10, 2011 19.38 19.76 19.38 19.76 6,302,314 +0.89(+4.74%)
Oct 07, 2011 19.48 19.48 18.80 18.87 8,817,841 -0.47(-2.42%)
Oct 06, 2011 18.70 19.34 18.70 19.34 9,146,383 +0.81(+4.35%)
Oct 05, 2011 18.41 18.63 18.01 18.53 8,620,913 +0.10(+0.57%)
Oct 04, 2011 17.74 18.50 17.34 18.42 13,848,997 +0.53(+2.97%)
Oct 03, 2011 18.41 18.95 17.87 17.89 12,514,858 -0.55(-2.96%)
Sep 30, 2011 18.60 18.82 18.33 18.44 12,418,356 -0.53(-2.80%)
Sep 29, 2011 19.39 19.66 18.48 18.97 16,104,419 -0.23(-1.17%)
Sep 28, 2011 19.95 20.13 19.19 19.19 12,338,062 -0.79(-3.94%)
Sep 27, 2011 21.32 21.41 19.64 19.98 18,613,326 -0.94(-4.49%)
Sep 26, 2011 20.66 20.93 20.09 20.92 8,443,891 +0.55(+2.68%)
Sep 23, 2011 20.17 20.70 20.04 20.38 11,425,527 +0.08(+0.40%)
Sep 22, 2011 21.20 21.30 19.87 20.30 14,920,962 -0.07(-0.35%)
Sep 21, 2011 21.65 21.83 20.37 20.37 14,620,466 -1.17(-5.41%)
Sep 20, 2011 21.28 21.96 21.13 21.53 9,933,181 +0.42(+1.98%)
Sep 19, 2011 20.87 21.38 20.61 21.12 6,247,880 -0.16(-0.76%)
Sep 16, 2011 21.16 21.53 21.03 21.28 8,611,057 +0.23(+1.07%)
Sep 15, 2011 20.95 21.05 20.60 21.05 9,168,105 +0.31(+1.51%)
Sep 14, 2011 20.33 20.97 20.06 20.74 7,950,972 +0.58(+2.87%)
Sep 13, 2011 20.07 20.30 19.89 20.16 7,615,533 +0.04(+0.20%)
Sep 12, 2011 18.93 20.14 18.93 20.12 11,064,497 +0.89(+4.64%)
Sep 09, 2011 19.50 19.73 19.13 19.23 8,680,918 -0.45(-2.29%)
Sep 08, 2011 19.70 20.12 19.65 19.68 8,189,531 -0.27(-1.33%)
Sep 07, 2011 19.70 19.95 19.53 19.94 6,382,213 +0.74(+3.85%)
Sep 06, 2011 18.79 19.23 18.73 19.20 9,493,818 -0.27(-1.36%)
Sep 02, 2011 19.45 19.87 19.43 19.47 4,480,063 -0.50(-2.50%)
Sep 01, 2011 20.09 20.41 19.95 19.97 5,254,267 -0.26(-1.27%)
Aug 31, 2011 20.20 20.46 19.95 20.22 6,423,321 +0.19(+0.96%)
Aug 30, 2011 20.14 20.27 19.90 20.03 8,082,477 -0.15(-0.76%)
Aug 29, 2011 20.24 20.30 20.02 20.18 6,480,678 +0.26(+1.29%)
Aug 26, 2011 19.54 19.97 18.91 19.93 9,533,090 +0.31(+1.60%)
Aug 25, 2011 20.14 20.62 19.48 19.61 8,035,453 -0.35(-1.73%)
Aug 24, 2011 19.22 20.07 19.13 19.96 9,282,403 +0.75(+3.89%)
Aug 23, 2011 18.70 19.37 18.56 19.21 11,810,312 +0.52(+2.80%)
Aug 22, 2011 18.95 19.03 18.39 18.69 13,048,169 +0.27(+1.48%)
Aug 19, 2011 18.08 18.95 18.05 18.41 8,933,437 +0.07(+0.39%)
Aug 18, 2011 18.66 18.74 18.14 18.34 9,498,969 -0.95(-4.92%)
Aug 17, 2011 19.17 19.64 19.17 19.29 6,980,880 +0.24(+1.27%)
Aug 16, 2011 18.94 19.31 18.79 19.05 6,276,166 -0.14(-0.71%)
Aug 15, 2011 18.87 19.49 18.85 19.19 9,502,047 +0.43(+2.31%)
Aug 12, 2011 19.13 19.64 18.62 18.75 11,427,209 -0.14(-0.72%)
Aug 11, 2011 17.70 19.25 17.68 18.89 16,016,880 +1.30(+7.40%)
Aug 10, 2011 17.70 18.38 17.39 17.59 17,479,064 -0.60(-3.31%)
Aug 09, 2011 17.83 18.19 16.74 18.19 13,803,911 +1.53(+9.17%)
Aug 08, 2011 17.83 18.29 16.49 16.66 12,497,912 -1.69(-9.20%)
Aug 05, 2011 19.15 19.15 17.94 18.35 13,380,164 -0.49(-2.60%)
Aug 04, 2011 19.68 19.81 18.80 18.84 10,428,219 -1.16(-5.79%)
Aug 03, 2011 19.85 20.02 19.23 20.00 8,383,419 +0.15(+0.77%)
Aug 02, 2011 20.38 20.57 19.81 19.85 10,327,370 -0.73(-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.