Skip to main content

Discover Financial Services (NY: DFS )

136.11 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 11.32 11.35 10.56 10.75 11,437,630 -0.62(-5.42%)
Oct 29, 2009 10.98 11.36 10.91 11.36 9,822,294 +0.52(+4.77%)
Oct 28, 2009 11.20 11.32 10.81 10.85 9,266,135 -0.46(-4.03%)
Oct 27, 2009 11.42 11.48 11.18 11.30 10,248,419 -0.14(-1.26%)
Oct 26, 2009 11.54 11.84 11.37 11.45 11,528,660 +0.02(+0.20%)
Oct 23, 2009 11.49 11.52 11.35 11.42 9,418,984 -0.30(-2.53%)
Oct 22, 2009 11.34 11.73 11.26 11.72 9,659,973 +0.42(+3.70%)
Oct 21, 2009 11.47 11.70 11.28 11.30 12,274,959 -0.17(-1.46%)
Oct 20, 2009 11.58 11.61 11.39 11.47 10,524,677 -0.40(-3.39%)
Oct 19, 2009 11.57 11.99 11.47 11.87 17,405,156 +0.41(+3.58%)
Oct 16, 2009 12.02 12.08 11.42 11.46 19,889,348 -0.78(-6.34%)
Oct 15, 2009 12.22 12.30 12.04 12.24 11,982,107 -0.12(-0.98%)
Oct 14, 2009 12.54 12.55 11.99 12.36 12,897,376 +0.03(+0.25%)
Oct 13, 2009 12.36 12.56 12.13 12.33 9,661,346 -0.08(-0.67%)
Oct 12, 2009 12.63 12.70 12.25 12.41 12,251,080 +0.10(+0.80%)
Oct 09, 2009 13.03 13.05 11.95 12.31 18,199,046 -0.67(-5.15%)
Oct 08, 2009 12.82 13.19 12.70 12.98 13,506,224 +0.14(+1.12%)
Oct 07, 2009 12.63 12.94 12.59 12.84 7,402,615 +0.17(+1.38%)
Oct 06, 2009 12.39 12.72 12.29 12.66 13,086,626 +0.41(+3.35%)
Oct 05, 2009 11.74 12.25 11.74 12.25 12,602,177 +0.60(+5.15%)
Oct 02, 2009 11.98 12.03 11.61 11.65 13,436,268 -0.51(-4.19%)
Oct 01, 2009 12.27 12.52 12.03 12.16 17,179,308 -0.17(-1.42%)
Sep 30, 2009 12.25 12.49 11.73 12.34 14,691,118 +0.20(+1.63%)
Sep 29, 2009 12.41 12.65 12.07 12.14 11,625,800 +0.01(+0.06%)
Sep 28, 2009 11.79 12.46 11.70 12.13 9,128,313 +0.47(+4.04%)
Sep 25, 2009 11.99 12.09 11.60 11.66 11,633,492 -0.41(-3.40%)
Sep 24, 2009 12.21 12.25 11.91 12.07 12,405,811 -0.03(-0.25%)
Sep 23, 2009 12.34 12.45 12.10 12.10 12,064,173 -0.20(-1.67%)
Sep 22, 2009 12.27 12.41 12.19 12.30 9,740,956 +0.14(+1.12%)
Sep 21, 2009 12.10 12.22 11.98 12.17 11,909,897 -0.02(-0.19%)
Sep 18, 2009 11.88 12.34 11.77 12.19 13,946,772 +0.75(+6.57%)
Sep 17, 2009 11.77 12.43 11.20 11.44 24,848,464 -0.24(-2.02%)
Sep 16, 2009 11.52 11.92 11.46 11.67 14,856,805 +0.18(+1.59%)
Sep 15, 2009 11.12 11.55 11.08 11.49 16,781,540 +0.08(+0.73%)
Sep 14, 2009 11.11 11.44 11.02 11.41 11,398,910 +0.24(+2.18%)
Sep 11, 2009 11.07 11.23 10.92 11.17 9,887,046 +0.18(+1.66%)
Sep 10, 2009 10.82 11.07 10.67 10.98 10,163,667 +0.13(+1.19%)
Sep 09, 2009 10.44 10.87 10.44 10.85 9,126,082 +0.42(+4.00%)
Sep 08, 2009 10.40 10.53 10.32 10.44 8,424,960 +0.15(+1.48%)
Sep 04, 2009 10.41 10.45 10.12 10.29 6,541,482 -0.07(-0.66%)
Sep 03, 2009 9.959 10.35 9.830 10.35 11,197,977 +0.50(+5.08%)
Sep 02, 2009 9.838 10.01 9.769 9.853 10,181,864 -0.05(-0.54%)
Sep 01, 2009 10.29 10.41 9.830 9.906 15,390,074 -0.53(-5.09%)
Aug 31, 2009 10.45 10.57 10.17 10.44 11,636,203 -0.36(-3.37%)
Aug 28, 2009 10.72 10.81 10.53 10.80 6,367,550 +0.19(+1.79%)
Aug 27, 2009 10.57 10.70 10.38 10.61 8,094,862 -0.02(-0.21%)
Aug 26, 2009 10.33 10.72 10.11 10.63 11,185,392 +0.30(+2.86%)
Aug 25, 2009 10.51 10.64 10.29 10.34 10,016,328 -0.08(-0.73%)
Aug 24, 2009 10.75 10.79 10.30 10.41 14,024,039 +0.16(+1.55%)
Aug 21, 2009 10.02 10.32 9.974 10.26 9,052,314 +0.30(+2.97%)
Aug 20, 2009 9.519 10.01 9.473 9.959 9,673,207 +0.46(+4.79%)
Aug 19, 2009 9.329 9.648 9.276 9.504 12,581,301 +0.05(+0.48%)
Aug 18, 2009 9.253 9.504 9.139 9.458 9,632,221 +0.35(+3.83%)
Aug 17, 2009 9.375 9.382 9.086 9.109 14,322,717 -0.36(-3.85%)
Aug 14, 2009 9.541 9.628 9.283 9.473 9,350,871 -0.09(-0.95%)
Aug 13, 2009 9.625 9.701 9.478 9.564 10,044,490 +0.08(+0.80%)
Aug 12, 2009 9.428 9.587 9.223 9.488 8,263,720 +0.17(+1.79%)
Aug 11, 2009 9.359 9.534 9.238 9.321 12,995,450 -0.09(-0.97%)
Aug 10, 2009 9.678 9.792 9.299 9.412 11,771,998 -0.27(-2.82%)
Aug 07, 2009 9.671 9.792 9.405 9.686 13,130,833 +0.14(+1.43%)
Aug 06, 2009 9.648 9.754 9.329 9.549 14,092,684 +0.04(+0.40%)
Aug 05, 2009 9.519 9.564 9.192 9.511 13,321,475 +0.17(+1.87%)
Aug 04, 2009 9.238 9.534 9.162 9.336 8,230,986 +0.06(+0.65%)
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.