Discover Financial Services (NY: DFS )

106.92 -1.81 (-1.66%)
Streaming Delayed Price Updated: 2:27 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 11.76 11.71 11.71 11.71 4,798,897 -0.08(-0.68%)
Dec 30, 2009 11.68 11.79 11.60 11.79 3,663,295 +0.04(+0.34%)
Dec 29, 2009 11.80 11.85 11.67 11.75 3,878,420 -0.05(-0.41%)
Dec 28, 2009 11.86 11.91 11.72 11.80 3,408,880 -0.09(-0.74%)
Dec 24, 2009 11.72 11.92 11.69 11.88 1,685,994 +0.20(+1.70%)
Dec 23, 2009 11.72 11.84 11.64 11.69 3,552,034 +0.03(+0.27%)
Dec 22, 2009 11.69 11.91 11.60 11.65 5,307,109 -0.12(-1.01%)
Dec 21, 2009 11.92 11.96 11.62 11.77 8,297,676 -0.13(-1.07%)
Dec 18, 2009 12.06 12.06 11.62 11.90 11,922,594 +0.02(+0.20%)
Dec 17, 2009 13.01 13.02 11.75 11.88 23,228,260 -1.27(-9.63%)
Dec 16, 2009 12.78 13.36 12.78 13.14 8,168,910 +0.40(+3.12%)
Dec 15, 2009 12.92 13.13 12.70 12.74 7,890,268 -0.38(-2.91%)
Dec 14, 2009 13.05 13.13 13.01 13.13 6,583,035 +0.29(+2.23%)
Dec 11, 2009 12.47 12.87 12.35 12.84 5,979,978 +0.42(+3.40%)
Dec 10, 2009 12.34 12.53 12.23 12.42 6,056,596 +0.13(+1.04%)
Dec 09, 2009 12.03 12.31 11.93 12.29 5,117,404 +0.27(+2.25%)
Dec 08, 2009 12.28 12.28 11.99 12.02 6,361,484 -0.25(-2.01%)
Dec 07, 2009 12.42 12.61 12.21 12.27 9,734,400 +0.18(+1.52%)
Dec 04, 2009 12.01 12.31 11.92 12.08 11,227,605 +0.28(+2.36%)
Dec 03, 2009 12.22 12.25 11.79 11.80 7,580,026 -0.35(-2.88%)
Dec 02, 2009 12.23 12.29 12.08 12.15 8,225,801 -0.14(-1.16%)
Dec 01, 2009 12.42 12.47 12.04 12.30 6,450,445 -0.01(-0.07%)
Nov 30, 2009 12.11 12.34 12.01 12.31 8,522,196 +0.26(+2.18%)
Nov 27, 2009 11.99 12.22 11.94 12.04 3,455,992 -0.45(-3.63%)
Nov 25, 2009 12.34 12.51 12.21 12.50 4,517,757 +0.29(+2.35%)
Nov 24, 2009 12.31 12.36 12.14 12.21 5,038,221 -0.11(-0.90%)
Nov 23, 2009 12.49 12.50 12.15 12.32 5,529,628 +0.10(+0.85%)
Nov 20, 2009 12.09 12.24 12.00 12.22 5,320,953 -0.06(-0.45%)
Nov 19, 2009 12.63 12.65 12.11 12.27 6,831,184 -0.45(-3.57%)
Nov 18, 2009 12.67 12.81 12.58 12.73 5,504,175 +0.06(+0.44%)
Nov 17, 2009 12.80 12.81 12.40 12.67 5,526,042 -0.15(-1.18%)
Nov 16, 2009 12.34 12.98 12.28 12.82 9,347,663 +0.57(+4.61%)
Nov 13, 2009 12.34 12.50 12.19 12.26 4,326,683 +0.00(+0.00%)
Nov 12, 2009 12.23 12.43 12.14 12.26 6,941,841 +0.00(+0.00%)
Nov 11, 2009 12.37 12.59 12.19 12.26 9,081,682 +0.00(+0.00%)
Nov 10, 2009 12.19 12.30 11.98 12.26 9,199,584 +0.02(+0.13%)
Nov 09, 2009 11.69 12.31 11.64 12.24 11,800,955 +0.68(+5.85%)
Nov 06, 2009 11.50 11.65 11.28 11.57 6,971,502 +0.30(+2.69%)
Nov 05, 2009 11.18 11.58 11.13 11.26 7,253,778 +0.16(+1.43%)
Nov 04, 2009 11.38 11.50 11.05 11.10 9,095,481 -0.19(-1.69%)
Nov 03, 2009 11.18 11.39 11.06 11.30 7,287,235 -0.04(-0.35%)
Nov 02, 2009 11.34 11.54 11.02 11.34 11,595,661 +0.08(+0.71%)
Oct 30, 2009 11.86 11.88 11.06 11.26 10,920,711 -0.64(-5.42%)
Oct 29, 2009 11.50 11.90 11.43 11.90 9,378,379 +0.54(+4.76%)
Oct 28, 2009 11.72 11.86 11.32 11.36 8,847,356 -0.48(-4.03%)
Oct 27, 2009 11.96 12.02 11.71 11.84 9,785,246 -0.15(-1.26%)
Oct 26, 2009 12.09 12.40 11.91 11.99 11,007,627 +0.02(+0.20%)
Oct 23, 2009 12.04 12.06 11.88 11.96 8,993,297 -0.31(-2.53%)
Oct 22, 2009 11.88 12.29 11.79 12.27 9,223,395 +0.44(+3.70%)
Oct 21, 2009 12.01 12.25 11.81 11.84 11,720,197 -0.18(-1.46%)
Oct 20, 2009 12.13 12.15 11.92 12.01 10,049,019 -0.42(-3.39%)
Oct 19, 2009 12.12 12.55 12.01 12.43 16,618,538 +0.43(+3.58%)
Oct 16, 2009 12.58 12.66 11.96 12.00 18,990,458 -0.81(-6.34%)
Oct 15, 2009 12.80 12.89 12.61 12.82 11,440,581 -0.13(-0.98%)
Oct 14, 2009 13.13 13.14 12.55 12.94 12,314,484 +0.03(+0.25%)
Oct 13, 2009 12.94 13.16 12.70 12.91 9,224,705 -0.09(-0.67%)
Oct 12, 2009 13.23 13.30 12.83 13.00 11,697,398 +0.10(+0.80%)
Oct 09, 2009 13.65 13.67 12.51 12.90 17,376,548 -0.70(-5.15%)
Oct 08, 2009 13.43 13.81 13.30 13.60 12,895,815 +0.15(+1.12%)
Oct 07, 2009 13.23 13.55 13.18 13.44 7,068,057 +0.18(+1.38%)
Oct 06, 2009 12.97 13.32 12.87 13.26 12,495,181 +0.43(+3.35%)
Oct 05, 2009 12.30 12.83 12.30 12.83 12,032,627 +0.63(+5.15%)
Oct 02, 2009 12.54 12.60 12.16 12.20 12,829,021 -0.53(-4.19%)
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.