Skip to main content

Discover Financial Services (NY: DFS )

115.60 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Feb 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 17.51 17.54 17.26 17.40 3,565,145 -0.06(-0.32%)
Feb 25, 2011 17.43 17.47 17.24 17.46 3,745,190 +0.17(+0.97%)
Feb 24, 2011 16.96 17.39 16.93 17.29 6,666,153 +0.49(+2.90%)
Feb 23, 2011 16.90 17.10 16.65 16.80 5,997,308 -0.08(-0.47%)
Feb 22, 2011 17.24 17.43 16.84 16.88 4,886,164 -0.61(-3.48%)
Feb 18, 2011 17.63 17.63 17.20 17.49 4,195,224 -0.10(-0.59%)
Feb 17, 2011 17.52 17.60 17.43 17.59 2,749,719 +0.01(+0.05%)
Feb 16, 2011 17.35 17.59 17.30 17.58 5,183,676 +0.29(+1.67%)
Feb 15, 2011 17.32 17.41 17.21 17.30 3,334,579 -0.14(-0.83%)
Feb 14, 2011 17.38 17.46 17.26 17.44 3,430,821 +0.06(+0.37%)
Feb 11, 2011 17.24 17.40 17.06 17.38 3,846,868 +0.10(+0.56%)
Feb 10, 2011 16.79 17.39 16.74 17.28 3,464,789 +0.39(+2.32%)
Feb 09, 2011 17.08 17.18 16.84 16.89 3,081,379 -0.29(-1.68%)
Feb 08, 2011 16.93 17.21 16.82 17.18 2,830,972 +0.27(+1.61%)
Feb 07, 2011 16.53 17.06 16.51 16.90 3,331,756 +0.42(+2.52%)
Feb 04, 2011 16.42 16.51 16.18 16.49 2,525,878 +0.05(+0.29%)
Feb 03, 2011 16.43 16.54 16.25 16.44 2,459,818 -0.03(-0.19%)
Feb 02, 2011 16.59 16.76 16.44 16.47 3,121,782 -0.24(-1.44%)
Feb 01, 2011 16.63 16.90 16.58 16.71 3,429,540 +0.24(+1.46%)
Jan 31, 2011 16.41 16.51 16.31 16.47 3,887,668 +0.10(+0.64%)
Jan 28, 2011 16.82 16.99 16.27 16.37 5,158,008 -0.46(-2.76%)
Jan 27, 2011 16.53 16.88 16.49 16.83 7,391,203 +0.25(+1.50%)
Jan 26, 2011 16.29 16.63 16.29 16.58 3,770,991 +0.22(+1.37%)
Jan 25, 2011 16.26 16.38 16.07 16.36 6,054,085 +0.02(+0.15%)
Jan 24, 2011 16.40 16.46 16.26 16.34 4,210,849 -0.04(-0.24%)
Jan 21, 2011 16.41 16.58 16.30 16.38 4,528,922 +0.10(+0.64%)
Jan 20, 2011 16.33 16.58 16.20 16.27 5,602,053 -0.06(-0.39%)
Jan 19, 2011 16.41 16.47 16.04 16.34 7,859,778 -0.26(-1.54%)
Jan 18, 2011 16.25 16.62 16.22 16.59 6,442,662 +0.29(+1.77%)
Jan 14, 2011 15.95 16.31 15.90 16.30 6,072,568 +0.27(+1.70%)
Jan 13, 2011 15.88 16.06 15.80 16.03 7,142,848 +0.11(+0.70%)
Jan 12, 2011 15.54 15.94 15.50 15.92 7,819,181 +0.53(+3.43%)
Jan 11, 2011 15.38 15.46 15.17 15.39 5,214,344 +0.10(+0.63%)
Jan 10, 2011 15.00 15.34 14.89 15.30 4,327,140 +0.18(+1.16%)
Jan 07, 2011 15.25 15.28 14.91 15.12 3,616,456 -0.01(-0.04%)
Jan 06, 2011 15.32 15.38 15.12 15.13 3,816,424 -0.21(-1.37%)
Jan 05, 2011 14.86 15.46 14.70 15.34 8,126,888 +0.44(+2.95%)
Jan 04, 2011 15.01 15.06 14.65 14.90 5,687,208 -0.20(-1.32%)
Jan 03, 2011 15.00 15.12 14.88 15.10 4,753,318 +0.27(+1.83%)
Dec 31, 2010 14.63 14.84 14.52 14.82 3,945,681 +0.29(+1.98%)
Dec 30, 2010 14.80 14.82 14.50 14.54 4,303,888 -0.32(-2.15%)
Dec 29, 2010 14.85 14.90 14.77 14.86 3,682,089 +0.01(+0.05%)
Dec 28, 2010 14.88 14.91 14.75 14.85 3,010,484 -0.02(-0.11%)
Dec 27, 2010 14.67 14.92 14.64 14.86 3,750,765 +0.11(+0.76%)
Dec 23, 2010 14.47 14.76 14.42 14.75 4,312,276 +0.21(+1.43%)
Dec 22, 2010 14.60 14.62 14.41 14.54 5,246,665 -0.02(-0.16%)
Dec 21, 2010 14.65 14.70 14.50 14.57 5,753,249 -0.03(-0.22%)
Dec 20, 2010 14.46 14.68 14.34 14.60 5,731,103 +0.20(+1.39%)
Dec 17, 2010 14.84 14.85 14.27 14.40 12,299,361 -0.41(-2.75%)
Dec 16, 2010 14.73 15.14 14.39 14.81 16,369,751 -0.48(-3.14%)
Dec 15, 2010 15.26 15.42 15.19 15.29 6,826,314 -0.02(-0.10%)
Dec 14, 2010 15.30 15.43 15.19 15.30 4,811,173 +0.04(+0.26%)
Dec 13, 2010 15.43 15.54 15.26 15.26 6,893,110 -0.14(-0.88%)
Dec 10, 2010 15.07 15.42 15.03 15.40 4,226,862 +0.40(+2.66%)
Dec 09, 2010 15.14 15.19 14.76 15.00 6,034,770 -0.05(-0.32%)
Dec 08, 2010 14.76 15.07 14.73 15.05 5,983,437 +0.29(+1.95%)
Dec 07, 2010 15.35 15.37 14.75 14.76 6,600,696 -0.29(-1.94%)
Dec 06, 2010 15.03 15.28 14.92 15.05 4,540,396 -0.00(-0.03%)
Dec 03, 2010 15.03 15.10 14.85 15.06 4,345,209 -0.08(-0.53%)
Dec 02, 2010 15.06 15.22 15.01 15.14 5,069,912 +0.06(+0.42%)
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.