Skip to main content

Discover Financial Services (NY: DFS )

142.49 -1.43 (-0.99%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 19.49 19.84 19.30 19.68 5,949,869 -0.12(-0.62%)
Jul 28, 2011 19.57 19.98 19.57 19.80 6,329,946 +0.20(+1.02%)
Jul 27, 2011 20.00 20.05 19.57 19.60 8,490,523 -0.44(-2.19%)
Jul 26, 2011 20.08 20.21 19.94 20.04 7,919,716 -0.07(-0.34%)
Jul 25, 2011 19.78 20.22 19.69 20.11 6,638,413 +0.15(+0.77%)
Jul 22, 2011 20.39 20.44 19.88 19.96 7,264,701 -0.39(-1.93%)
Jul 21, 2011 20.23 20.57 20.18 20.35 10,457,659 +0.32(+1.61%)
Jul 20, 2011 19.84 20.14 19.77 20.03 6,532,825 +0.19(+0.97%)
Jul 19, 2011 19.89 19.98 19.61 19.84 7,181,690 +0.01(+0.04%)
Jul 18, 2011 19.56 19.91 19.23 19.83 11,124,719 +0.28(+1.46%)
Jul 15, 2011 19.65 19.80 19.34 19.54 6,702,415 +0.01(+0.04%)
Jul 14, 2011 20.16 20.20 19.40 19.54 14,949,678 -0.55(-2.75%)
Jul 13, 2011 20.42 20.64 20.04 20.09 12,655,316 -0.24(-1.17%)
Jul 12, 2011 20.45 20.74 20.30 20.33 11,736,148 -0.19(-0.94%)
Jul 11, 2011 20.55 20.85 20.43 20.52 5,808,187 -0.32(-1.55%)
Jul 08, 2011 20.83 20.92 20.55 20.84 7,386,160 -0.31(-1.45%)
Jul 07, 2011 21.00 21.46 20.98 21.15 9,509,239 +0.37(+1.78%)
Jul 06, 2011 20.53 20.90 20.32 20.78 10,410,459 +0.18(+0.86%)
Jul 05, 2011 20.50 20.76 20.30 20.60 10,146,472 +0.25(+1.21%)
Jul 01, 2011 19.99 20.48 19.80 20.36 16,980,902 -0.15(-0.75%)
Jun 30, 2011 20.47 20.66 20.39 20.51 8,071,981 +0.11(+0.53%)
Jun 29, 2011 20.14 20.63 19.97 20.40 11,931,950 +0.36(+1.80%)
Jun 28, 2011 19.40 20.07 19.28 20.04 11,279,977 +0.71(+3.69%)
Jun 27, 2011 18.95 19.45 18.92 19.33 11,068,082 +0.32(+1.69%)
Jun 24, 2011 18.53 19.05 18.41 19.01 18,452,926 +0.69(+3.77%)
Jun 23, 2011 18.30 18.45 18.12 18.32 16,338,889 +0.23(+1.27%)
Jun 22, 2011 18.43 18.62 18.09 18.09 10,264,244 -0.34(-1.87%)
Jun 21, 2011 18.46 18.58 18.33 18.43 9,057,491 +0.32(+1.78%)
Jun 20, 2011 18.10 18.17 18.05 18.11 6,542,317 +0.41(+2.30%)
Jun 17, 2011 17.96 18.05 17.64 17.70 8,567,686 -0.14(-0.77%)
Jun 16, 2011 17.63 18.02 17.55 17.84 10,354,804 +0.25(+1.39%)
Jun 15, 2011 17.54 18.21 17.53 17.60 11,478,029 -0.18(-0.99%)
Jun 14, 2011 17.52 18.00 17.52 17.77 11,592,462 +0.40(+2.29%)
Jun 13, 2011 17.35 17.48 17.21 17.38 7,845,846 +0.11(+0.62%)
Jun 10, 2011 17.45 17.51 17.12 17.27 7,553,256 -0.23(-1.31%)
Jun 09, 2011 17.40 17.72 17.39 17.50 4,961,051 +0.12(+0.71%)
Jun 08, 2011 17.38 17.58 17.29 17.38 6,605,001 -0.10(-0.57%)
Jun 07, 2011 17.26 17.69 17.25 17.47 6,207,457 +0.28(+1.61%)
Jun 06, 2011 17.70 17.74 17.18 17.20 7,958,674 -0.59(-3.32%)
Jun 03, 2011 17.67 17.97 17.65 17.79 5,734,100 -0.27(-1.49%)
May 24, 2011 18.76 18.80 18.03 18.06 10,559,391 -0.67(-3.60%)
May 23, 2011 18.95 18.95 18.69 18.73 7,784,390 -0.38(-1.97%)
May 20, 2011 19.68 19.69 19.06 19.11 8,855,335 -0.58(-2.96%)
May 19, 2011 19.53 19.75 19.47 19.69 8,643,951 +0.27(+1.38%)
May 18, 2011 19.43 19.51 19.28 19.42 7,271,718 +0.05(+0.28%)
May 17, 2011 19.16 19.41 18.97 19.37 8,779,806 +0.15(+0.76%)
May 16, 2011 18.57 19.38 18.46 19.22 13,265,495 +0.64(+3.42%)
May 13, 2011 18.58 18.70 18.40 18.59 6,660,048 +0.03(+0.17%)
May 12, 2011 18.58 18.58 18.33 18.56 4,886,339 +0.02(+0.08%)
May 11, 2011 18.77 18.85 18.49 18.54 5,508,282 -0.31(-1.63%)
May 10, 2011 18.90 18.95 18.79 18.85 5,337,047 -0.02(-0.12%)
May 09, 2011 18.60 18.88 18.56 18.87 4,421,913 +0.25(+1.32%)
May 06, 2011 18.62 18.76 18.55 18.62 4,708,832 +0.21(+1.17%)
May 05, 2011 18.33 18.59 18.13 18.41 5,724,222 -0.03(-0.17%)
May 04, 2011 18.92 18.92 18.39 18.44 6,694,402 -0.54(-2.83%)
May 03, 2011 18.89 19.08 18.78 18.98 5,131,929 +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.