Discover Financial Services (NY: DFS )

120.48 USD -3.16 (-2.56%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 17.42 17.70 17.37 17.65 5,725,784 +0.20(+1.15%)
Oct 28, 2010 17.62 17.78 17.22 17.45 4,425,280 -0.06(-0.34%)
Oct 27, 2010 17.54 17.71 17.43 17.51 4,456,256 -0.01(-0.06%)
Oct 25, 2010 17.55 17.76 17.47 17.52 2,755,075 +0.11(+0.63%)
Oct 22, 2010 17.60 17.62 17.27 17.41 1,584,474 -0.14(-0.80%)
Oct 21, 2010 17.61 17.85 17.33 17.55 3,305,716 +0.01(+0.06%)
Oct 20, 2010 17.34 17.71 17.24 17.54 4,048,307 +0.22(+1.27%)
Oct 19, 2010 17.03 17.70 17.02 17.32 5,313,683 +0.12(+0.70%)
Oct 18, 2010 17.13 17.27 17.04 17.20 5,224,647 +0.10(+0.58%)
Oct 15, 2010 17.85 17.94 17.07 17.10 9,331,019 -0.56(-3.17%)
Oct 14, 2010 17.59 17.71 17.38 17.66 6,662,062 -0.02(-0.11%)
Oct 13, 2010 17.22 17.91 17.10 17.68 9,975,423 +0.59(+3.45%)
Oct 12, 2010 16.89 17.10 16.80 17.09 6,032,726 +0.15(+0.89%)
Oct 11, 2010 16.95 17.11 16.76 16.94 4,503,484 -0.01(-0.06%)
Oct 08, 2010 16.95 17.08 16.78 16.95 4,008,940 +0.17(+1.01%)
Oct 07, 2010 17.09 17.09 16.66 16.78 98,554 -0.22(-1.29%)
Oct 06, 2010 16.85 17.17 16.85 17.00 5,283,122 +0.12(+0.71%)
Oct 05, 2010 16.47 17.05 16.36 16.88 2,193 +0.57(+3.49%)
Oct 04, 2010 16.52 16.65 16.12 16.31 5,548,335 -0.27(-1.63%)
Oct 01, 2010 16.58 16.90 16.39 16.58 3,803,553 -0.10(-0.62%)
Sep 30, 2010 16.68 16.98 16.53 16.68 48,557 +0.10(+0.62%)
Sep 29, 2010 16.34 16.60 16.20 16.58 16,039 +0.07(+0.42%)
Sep 28, 2010 16.47 16.55 16.15 16.51 70,107 +0.02(+0.12%)
Sep 27, 2010 16.76 16.88 16.47 16.49 3,245,327 -0.28(-1.67%)
Sep 24, 2010 16.72 16.84 16.52 16.77 4,641,661 +0.27(+1.64%)
Sep 23, 2010 16.50 16.80 16.14 16.50 9,342,115 +0.20(+1.23%)
Sep 22, 2010 15.82 16.38 15.81 16.30 6,217,163 +0.34(+2.13%)
Sep 21, 2010 16.20 16.30 15.92 15.96 12,227 -0.20(-1.24%)
Sep 20, 2010 16.10 16.38 15.89 16.16 11,600,268 +0.59(+3.79%)
Sep 17, 2010 15.57 15.92 15.55 15.57 8,936,772 -0.22(-1.39%)
Sep 15, 2010 15.42 15.97 15.33 15.79 6,936,571 +0.11(+0.70%)
Sep 14, 2010 15.96 16.05 15.58 15.68 43,660 -0.38(-2.37%)
Sep 13, 2010 16.09 16.49 15.99 16.06 4,178,166 +0.16(+1.01%)
Sep 10, 2010 15.79 15.95 15.58 15.90 5,163,594 +0.19(+1.21%)
Sep 09, 2010 15.88 15.97 15.59 15.71 42,623 +0.09(+0.58%)
Sep 08, 2010 15.34 15.80 15.31 15.62 18,828 +0.31(+2.02%)
Sep 07, 2010 15.65 15.69 15.25 15.31 9,997 -0.55(-3.47%)
Sep 03, 2010 15.75 15.89 15.47 15.86 5,189,393 +0.32(+2.06%)
Sep 02, 2010 15.33 15.56 15.20 15.54 115,004 +0.38(+2.51%)
Sep 01, 2010 14.73 15.17 14.65 15.16 4,410,854 +0.70(+4.84%)
Aug 31, 2010 14.45 14.62 14.21 14.46 32,161 +0.13(+0.91%)
Aug 30, 2010 14.71 14.72 14.32 14.33 2,961,539 -0.44(-2.98%)
Aug 27, 2010 14.55 14.79 14.00 14.77 6,114,935 +0.81(+5.80%)
Aug 26, 2010 13.97 14.21 13.82 13.96 32,419 +0.05(+0.36%)
Aug 25, 2010 13.80 14.00 13.73 13.91 27,870 -0.06(-0.43%)
Aug 24, 2010 14.05 14.27 13.96 13.97 41,628 -0.30(-2.10%)
Aug 23, 2010 14.33 14.45 14.23 14.27 3,214,574 +0.00(+0.00%)
Aug 20, 2010 14.34 14.37 13.96 14.27 4,866,750 -0.13(-0.90%)
Aug 19, 2010 14.77 14.84 14.38 14.40 2,350 -0.37(-2.51%)
Aug 18, 2010 14.77 14.83 14.48 14.77 24,482 -0.02(-0.14%)
Aug 17, 2010 14.84 15.02 14.74 14.79 45,033 +0.11(+0.75%)
Aug 16, 2010 14.61 14.80 14.55 14.68 2,351,391 +0.00(+0.00%)
Aug 13, 2010 14.68 14.89 14.66 14.68 2,608,234 -0.03(-0.20%)
Aug 12, 2010 14.50 14.82 14.50 14.71 3,791,365 -0.04(-0.27%)
Aug 11, 2010 15.05 15.09 14.75 14.75 580 -0.58(-3.78%)
Aug 10, 2010 15.41 15.48 15.15 15.33 29,865 -0.24(-1.54%)
Aug 09, 2010 15.38 15.65 15.36 15.57 2,871,857 +0.26(+1.70%)
Aug 06, 2010 15.31 15.31 14.98 15.31 3,006,190 -0.12(-0.78%)
Aug 05, 2010 15.47 15.49 15.21 15.43 3,347,516 -0.17(-1.09%)
Aug 04, 2010 15.60 15.74 15.41 15.60 16,976 +0.06(+0.39%)
Aug 03, 2010 15.73 15.75 15.40 15.54 52,197 -0.22(-1.40%)
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.