Skip to main content

Discover Financial Services (NY: DFS )

136.11 -1.47 (-1.07%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 19.48 19.84 19.29 19.67 5,952,020 -0.12(-0.62%)
Jul 28, 2011 19.57 19.97 19.57 19.80 6,332,235 +0.20(+1.02%)
Jul 27, 2011 20.00 20.04 19.56 19.60 8,493,593 -0.44(-2.19%)
Jul 26, 2011 20.07 20.20 19.94 20.04 7,922,581 -0.07(-0.34%)
Jul 25, 2011 19.77 20.21 19.68 20.10 6,640,814 +0.15(+0.77%)
Jul 22, 2011 20.38 20.43 19.87 19.95 7,267,328 -0.39(-1.93%)
Jul 21, 2011 20.22 20.57 20.17 20.34 10,461,441 +0.32(+1.61%)
Jul 20, 2011 19.84 20.14 19.76 20.02 6,535,188 +0.19(+0.97%)
Jul 19, 2011 19.88 19.97 19.61 19.83 7,184,287 +0.01(+0.04%)
Jul 18, 2011 19.55 19.90 19.22 19.82 11,128,742 +0.28(+1.45%)
Jul 15, 2011 19.64 19.79 19.33 19.54 6,704,839 +0.01(+0.04%)
Jul 14, 2011 20.15 20.19 19.39 19.53 14,955,084 -0.55(-2.75%)
Jul 13, 2011 20.41 20.63 20.03 20.08 12,659,893 -0.24(-1.17%)
Jul 12, 2011 20.44 20.73 20.29 20.32 11,740,392 -0.19(-0.94%)
Jul 11, 2011 20.54 20.84 20.43 20.51 5,810,288 -0.32(-1.55%)
Jul 08, 2011 20.82 20.91 20.54 20.83 7,388,831 -0.31(-1.45%)
Jul 07, 2011 20.99 21.45 20.98 21.14 9,512,678 +0.37(+1.78%)
Jul 06, 2011 20.52 20.90 20.31 20.77 10,414,224 +0.18(+0.86%)
Jul 05, 2011 20.50 20.75 20.30 20.60 10,150,141 +0.25(+1.21%)
Jul 01, 2011 19.98 20.47 19.79 20.35 16,987,042 -0.15(-0.75%)
Jun 30, 2011 20.46 20.66 20.38 20.50 8,074,900 +0.11(+0.53%)
Jun 29, 2011 20.14 20.62 19.97 20.40 11,936,264 +0.36(+1.80%)
Jun 28, 2011 19.39 20.06 19.27 20.04 11,284,055 +0.71(+3.69%)
Jun 27, 2011 18.95 19.45 18.92 19.32 11,072,083 +0.32(+1.69%)
Jun 24, 2011 18.53 19.04 18.40 19.00 18,459,598 +0.69(+3.77%)
Jun 23, 2011 18.30 18.44 18.11 18.31 16,344,796 +0.23(+1.27%)
Jun 22, 2011 18.43 18.62 18.08 18.08 10,267,954 -0.34(-1.87%)
Jun 21, 2011 18.45 18.57 18.33 18.43 9,060,766 +0.32(+1.78%)
Jun 20, 2011 18.09 18.17 18.05 18.10 6,544,683 +0.41(+2.30%)
Jun 17, 2011 17.95 18.04 17.63 17.70 8,570,783 -0.14(-0.77%)
Jun 16, 2011 17.62 18.01 17.55 17.84 10,358,547 +0.25(+1.39%)
Jun 15, 2011 17.54 18.20 17.52 17.59 11,482,179 -0.18(-0.99%)
Jun 14, 2011 17.51 17.99 17.51 17.77 11,596,653 +0.40(+2.29%)
Jun 13, 2011 17.35 17.48 17.21 17.37 7,848,682 +0.11(+0.62%)
Jun 10, 2011 17.45 17.50 17.12 17.26 7,555,987 -0.23(-1.31%)
Jun 09, 2011 17.39 17.71 17.38 17.49 4,962,845 +0.12(+0.71%)
Jun 08, 2011 17.38 17.58 17.28 17.37 6,607,389 -0.10(-0.57%)
Jun 07, 2011 17.25 17.68 17.25 17.47 6,209,701 +0.28(+1.61%)
Jun 06, 2011 17.69 17.74 17.18 17.19 7,961,551 -0.59(-3.32%)
Jun 03, 2011 17.67 17.96 17.64 17.78 5,736,173 -0.27(-1.49%)
May 24, 2011 18.75 18.79 18.03 18.05 10,563,208 -0.67(-3.60%)
May 23, 2011 18.94 18.94 18.69 18.73 7,787,205 -0.38(-1.97%)
May 20, 2011 19.68 19.68 19.05 19.10 8,858,537 -0.58(-2.96%)
May 19, 2011 19.52 19.74 19.46 19.68 8,647,076 +0.27(+1.38%)
May 18, 2011 19.42 19.51 19.28 19.42 7,274,347 +0.05(+0.28%)
May 17, 2011 19.15 19.41 18.96 19.36 8,782,980 +0.15(+0.76%)
May 16, 2011 18.56 19.38 18.45 19.22 13,270,291 +0.64(+3.42%)
May 13, 2011 18.57 18.69 18.40 18.58 6,662,455 +0.03(+0.17%)
May 12, 2011 18.57 18.57 18.33 18.55 4,888,106 +0.02(+0.08%)
May 11, 2011 18.76 18.84 18.48 18.53 5,510,273 -0.31(-1.63%)
May 10, 2011 18.89 18.94 18.79 18.84 5,338,976 -0.02(-0.12%)
May 09, 2011 18.60 18.87 18.56 18.86 4,423,511 +0.25(+1.32%)
May 06, 2011 18.61 18.75 18.54 18.62 4,710,534 +0.21(+1.17%)
May 05, 2011 18.33 18.59 18.13 18.40 5,726,291 -0.03(-0.17%)
May 04, 2011 18.91 18.92 18.38 18.43 6,696,822 -0.54(-2.83%)
May 03, 2011 18.88 19.07 18.77 18.97 5,133,784 +0.06(+0.32%)
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.