Skip to main content

Discover Financial Services (NY: DFS )

136.11 -1.47 (-1.07%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 13.88 14.12 13.88 13.97 4,862,329 -0.11(-0.76%)
Nov 29, 2010 13.94 14.11 13.63 14.07 3,386,930 +0.00(+0.00%)
Nov 26, 2010 14.07 14.20 14.04 14.07 1,031,158 -0.14(-0.97%)
Nov 24, 2010 14.01 14.21 14.21 14.21 2,810,373 +0.30(+2.14%)
Nov 23, 2010 13.88 13.97 13.77 13.91 4,747,924 -0.17(-1.19%)
Nov 22, 2010 13.90 14.11 13.87 14.08 5,405,081 +0.02(+0.16%)
Nov 19, 2010 13.98 14.07 13.82 14.06 4,372,002 +0.02(+0.11%)
Nov 18, 2010 14.17 14.22 14.01 14.04 5,143,601 +0.02(+0.16%)
Nov 17, 2010 13.83 14.06 13.78 14.02 4,751,053 +0.19(+1.38%)
Nov 16, 2010 14.27 14.29 13.74 13.83 7,653,356 -0.59(-4.08%)
Nov 15, 2010 14.22 14.64 14.04 14.42 7,377,653 +0.21(+1.45%)
Nov 12, 2010 14.29 14.53 14.09 14.21 5,626,494 -0.37(-2.57%)
Nov 11, 2010 14.13 14.64 13.98 14.59 8,915,211 +0.28(+1.98%)
Nov 10, 2010 14.09 14.30 14.04 14.30 3,667,224 +0.19(+1.35%)
Nov 09, 2010 14.48 14.48 14.04 14.11 4,907,883 -0.36(-2.48%)
Nov 08, 2010 14.36 14.54 14.28 14.47 6,014,622 +0.02(+0.16%)
Nov 05, 2010 14.34 14.53 14.12 14.45 7,796,533 +0.13(+0.91%)
Nov 04, 2010 14.03 14.34 13.87 14.32 6,756,575 +0.46(+3.31%)
Nov 03, 2010 13.81 14.02 13.78 13.86 5,235,981 +0.08(+0.55%)
Nov 02, 2010 13.89 13.94 13.70 13.78 5,188,550 +0.01(+0.06%)
Nov 01, 2010 13.57 13.81 13.47 13.78 5,391,181 +0.29(+2.15%)
Oct 29, 2010 13.31 13.52 13.27 13.49 7,493,756 +0.15(+1.15%)
Oct 28, 2010 13.46 13.59 13.16 13.33 5,791,690 -0.05(-0.34%)
Oct 27, 2010 13.40 13.53 13.32 13.38 5,832,231 -0.01(-0.06%)
Oct 25, 2010 13.41 13.57 13.35 13.39 3,605,770 +0.08(+0.63%)
Oct 22, 2010 13.45 13.46 13.20 13.30 2,073,718 -0.11(-0.80%)
Oct 21, 2010 13.46 13.64 13.24 13.41 4,326,434 +0.01(+0.06%)
Oct 20, 2010 13.25 13.53 13.17 13.40 5,298,318 +0.17(+1.27%)
Oct 19, 2010 13.01 13.52 13.01 13.23 6,954,409 +0.09(+0.70%)
Oct 18, 2010 13.09 13.20 13.02 13.14 6,837,881 +0.08(+0.58%)
Oct 15, 2010 13.64 13.71 13.04 13.07 12,212,193 -0.43(-3.17%)
Oct 14, 2010 13.44 13.53 13.28 13.49 8,719,132 -0.02(-0.11%)
Oct 13, 2010 13.16 13.68 13.07 13.51 13,055,572 +0.45(+3.45%)
Oct 12, 2010 12.91 13.07 12.84 13.06 7,895,474 +0.11(+0.89%)
Oct 11, 2010 12.95 13.07 12.81 12.94 5,894,042 -0.01(-0.06%)
Oct 08, 2010 12.95 13.05 12.82 12.95 5,246,795 +0.13(+1.01%)
Oct 07, 2010 13.06 13.06 12.73 12.82 128,984 -0.17(-1.29%)
Oct 06, 2010 12.87 13.12 12.87 12.99 6,914,411 +0.09(+0.71%)
Oct 05, 2010 12.58 13.03 12.50 12.90 2,870 +0.45(+3.62%)
Oct 04, 2010 12.61 12.71 12.30 12.45 7,270,431 -0.21(-1.63%)
Oct 01, 2010 12.65 12.90 12.51 12.65 4,984,102 -0.08(-0.62%)
Sep 30, 2010 12.73 12.96 12.61 12.73 63,628 +0.08(+0.62%)
Sep 29, 2010 12.47 12.67 12.36 12.65 21,017 +0.05(+0.42%)
Sep 28, 2010 12.57 12.63 12.32 12.60 91,866 +0.02(+0.12%)
Sep 27, 2010 12.79 12.88 12.57 12.58 4,252,614 -0.21(-1.67%)
Sep 24, 2010 12.76 12.85 12.61 12.80 6,082,343 +0.21(+1.64%)
Sep 23, 2010 12.59 12.82 12.32 12.59 12,241,728 +0.15(+1.23%)
Sep 22, 2010 12.07 12.50 12.07 12.44 8,146,850 +0.26(+2.13%)
Sep 21, 2010 12.36 12.44 12.15 12.18 16,022 -0.15(-1.24%)
Sep 20, 2010 12.29 12.50 12.13 12.33 15,200,768 +0.45(+3.79%)
Sep 17, 2010 11.88 12.15 11.87 11.88 11,710,574 -0.17(-1.39%)
Sep 15, 2010 11.77 12.19 11.70 12.05 9,089,549 +0.08(+0.70%)
Sep 14, 2010 12.18 12.25 11.89 11.97 57,211 -0.29(-2.37%)
Sep 13, 2010 12.28 12.58 12.20 12.26 5,474,988 +0.12(+1.01%)
Sep 10, 2010 12.05 12.17 11.89 12.13 6,766,274 +0.15(+1.21%)
Sep 09, 2010 12.12 12.19 11.90 11.99 55,852 +0.07(+0.58%)
Sep 08, 2010 11.71 12.06 11.68 11.92 24,671 +0.24(+2.03%)
Sep 07, 2010 11.94 11.97 11.64 11.68 13,099 -0.42(-3.47%)
Sep 03, 2010 12.02 12.13 11.81 12.10 6,800,080 +0.24(+2.06%)
Sep 02, 2010 11.70 11.87 11.60 11.86 150,699 +0.29(+2.51%)
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.