Indicators

Discover Financial Services (NY: DFS )

125.18 +0.57 (+0.46%)

Official Closing Price Updated: 7:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	10.30	10.55	10.21	10.30	6,822,162	-0.19(-1.82%)
May 27, 2010	10.31	10.52	10.21	10.49	8,273,317	+0.41(+4.02%)
May 26, 2010	10.27	10.36	9.997	10.09	130	-0.02(-0.15%)
May 25, 2010	9.790	10.13	9.660	10.10	30,791	+0.02(+0.23%)
May 24, 2010	10.39	10.46	10.07	10.08	7,476,451	-0.28(-2.73%)
May 21, 2010	9.775	10.45	9.729	10.36	11,941,014	+0.38(+3.76%)
May 20, 2010	10.09	10.34	9.989	9.989	18,623	-0.43(-4.12%)
May 19, 2010	10.23	10.60	10.18	10.42	14,227,970	+0.11(+1.04%)
May 18, 2010	11.02	11.06	10.20	10.31	95,782	-0.57(-5.28%)
May 17, 2010	10.99	11.19	10.60	10.89	7,468,153	-0.02(-0.21%)
May 14, 2010	10.91	11.16	10.81	10.91	11,794,936	-0.42(-3.72%)
May 13, 2010	11.60	11.71	11.31	11.33	8,828,832	-0.32(-2.76%)
May 12, 2010	11.45	11.70	11.38	11.65	8,774,352	+0.24(+2.08%)
May 11, 2010	11.37	11.53	11.35	11.41	55,197	+0.02(+0.20%)
May 10, 2010	11.31	11.40	11.24	11.39	10,273,660	+0.61(+5.61%)
May 07, 2010	10.97	11.20	10.65	10.79	11,668,422	-0.25(-2.29%)
May 06, 2010	11.04	11.63	10.28	11.04	5,354	-0.53(-4.57%)
May 05, 2010	11.63	11.80	11.35	11.57	9,772,791	-0.18(-1.56%)
May 04, 2010	12.09	12.24	11.68	11.75	12,022,423	-0.58(-4.72%)

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.