Skip to main content

Discover Financial Services (NY: DFS )

136.11 -1.47 (-1.07%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 12.15 12.30 11.76 11.78 8,341,894 -0.44(-3.62%)
Apr 29, 2010 11.90 12.27 11.87 12.22 10,059,274 +0.46(+3.89%)
Apr 28, 2010 11.82 11.93 11.56 11.77 8,886,529 +0.05(+0.46%)
Apr 27, 2010 12.13 12.25 11.68 11.71 11,126,678 -0.55(-4.47%)
Apr 26, 2010 12.39 12.42 12.15 12.26 7,189,605 -0.13(-1.05%)
Apr 23, 2010 12.09 12.56 11.97 12.39 11,595,671 +0.34(+2.78%)
Apr 22, 2010 11.80 12.09 11.64 12.06 8,758,205 +0.12(+1.02%)
Apr 21, 2010 12.08 12.09 11.77 11.93 62,057 -0.15(-1.26%)
Apr 20, 2010 12.06 12.12 11.88 12.09 43,891 +0.14(+1.21%)
Apr 19, 2010 11.59 11.97 11.54 11.94 10,282,077 +0.24(+2.02%)
Apr 16, 2010 12.25 12.28 11.59 11.70 14,233,173 -0.58(-4.72%)
Apr 15, 2010 12.64 12.64 12.22 12.28 12,227,571 +0.06(+0.50%)
Apr 14, 2010 11.90 12.28 11.81 12.22 11,005,149 +0.34(+2.82%)
Apr 13, 2010 11.89 11.96 11.75 11.89 10,507,339 +0.00(+0.00%)
Apr 12, 2010 11.85 11.95 11.64 11.89 11,622,510 +0.08(+0.65%)
Apr 09, 2010 11.79 11.93 11.72 11.81 8,585,192 +0.07(+0.58%)
Apr 08, 2010 11.54 11.77 11.48 11.74 8,279,229 +0.18(+1.58%)
Apr 07, 2010 11.75 11.94 11.51 11.56 9,597,697 -0.16(-1.37%)
Apr 06, 2010 11.83 11.83 11.61 11.72 7,791,269 -0.24(-2.04%)
Apr 05, 2010 11.67 11.98 11.67 11.96 7,774,194 +0.27(+2.35%)
Apr 01, 2010 11.48 11.69 11.69 11.69 8,388,005 +0.34(+2.95%)
Mar 31, 2010 11.49 11.57 11.32 11.35 8,908,617 -0.17(-1.46%)
Mar 30, 2010 11.67 11.75 11.45 11.52 10,575,176 -0.16(-1.37%)
Mar 29, 2010 11.77 11.80 11.59 11.68 8,282,114 -0.03(-0.26%)
Mar 26, 2010 11.73 11.83 11.48 11.71 8,152,058 +0.00(+0.00%)
Mar 25, 2010 11.80 12.01 11.68 11.71 7,757,137 -0.01(-0.06%)
Mar 24, 2010 11.68 11.74 11.59 11.72 5,781,141 +0.00(+0.00%)
Mar 23, 2010 11.73 11.77 11.64 11.72 7,537,751 +0.04(+0.33%)
Mar 22, 2010 11.51 11.77 11.45 11.68 8,975,212 +0.08(+0.72%)
Mar 19, 2010 11.73 11.92 11.53 11.60 12,936,629 -0.21(-1.80%)
Mar 18, 2010 11.56 11.83 11.55 11.81 8,180,841 +0.21(+1.84%)
Mar 17, 2010 11.25 12.01 11.21 11.60 14,401,333 -0.05(-0.39%)
Mar 16, 2010 11.66 11.78 11.46 11.64 7,425,871 +0.08(+0.66%)
Mar 15, 2010 11.42 11.61 11.39 11.57 8,061,521 +0.18(+1.54%)
Mar 12, 2010 11.29 11.58 11.29 11.39 13,661,914 +0.04(+0.34%)
Mar 11, 2010 10.91 11.37 10.85 11.35 9,467,964 +0.41(+3.75%)
Mar 10, 2010 11.04 11.10 10.84 10.94 6,778,798 -0.05(-0.41%)
Mar 09, 2010 10.65 11.04 10.53 10.99 8,291,704 +0.24(+2.27%)
Mar 08, 2010 10.77 10.80 10.69 10.75 7,455,740 -0.04(-0.35%)
Mar 05, 2010 10.58 10.88 10.53 10.78 9,043,725 +0.30(+2.90%)
Mar 04, 2010 10.49 10.54 10.40 10.48 5,969,265 -0.01(-0.07%)
Mar 03, 2010 10.60 10.77 10.49 10.49 5,648,849 -0.09(-0.86%)
Mar 02, 2010 10.37 10.63 10.37 10.58 6,770,934 +0.22(+2.13%)
Mar 01, 2010 10.43 10.44 10.30 10.36 3,724,194 -0.03(-0.29%)
Feb 26, 2010 10.24 10.40 10.20 10.39 4,860,712 +0.14(+1.41%)
Feb 25, 2010 10.23 10.26 10.05 10.24 6,112,832 -0.13(-1.25%)
Feb 24, 2010 10.26 10.42 10.24 10.37 6,105,647 +0.12(+1.19%)
Feb 23, 2010 10.48 10.52 10.24 10.25 8,309,972 -0.28(-2.67%)
Feb 22, 2010 10.43 10.73 10.39 10.53 8,867,545 +0.13(+1.24%)
Feb 19, 2010 10.27 10.42 10.27 10.40 5,528,884 +0.08(+0.81%)
Feb 18, 2010 10.31 10.37 10.23 10.32 3,738,905 +0.02(+0.22%)
Feb 17, 2010 10.42 10.42 10.24 10.30 6,363,774 -0.02(-0.15%)
Feb 16, 2010 9.916 10.34 9.970 10.31 11,402,833 +0.40(+3.99%)
Feb 12, 2010 9.825 9.916 9.916 9.916 7,650,245 -0.01(-0.08%)
Feb 11, 2010 9.825 9.947 9.728 9.924 6,848,275 +0.09(+0.93%)
Feb 10, 2010 9.924 9.993 9.726 9.833 6,767,654 -0.08(-0.84%)
Feb 09, 2010 9.833 10.03 9.719 9.916 6,488,605 +0.18(+1.84%)
Feb 08, 2010 9.878 9.947 9.681 9.738 10,184,549 -0.16(-1.65%)
Feb 05, 2010 9.833 9.916 9.574 9.901 9,151,941 +0.08(+0.85%)
Feb 04, 2010 10.01 10.14 9.795 9.818 10,156,760 -0.30(-3.01%)
Feb 03, 2010 10.48 10.51 10.08 10.12 7,601,066 -0.38(-3.62%)
Feb 02, 2010 10.37 10.55 10.29 10.50 8,560,062 +0.43(+4.27%)
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.