Skip to main content

Discover Financial Services (NY: DFS )

130.81 +2.81 (+2.20%)
Streaming Delayed Price Updated: 12:44 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 10.36 10.51 10.31 10.50 4,808,160 +0.15(+1.41%)
Feb 25, 2010 10.34 10.37 10.16 10.36 6,046,743 -0.13(-1.25%)
Feb 24, 2010 10.37 10.53 10.35 10.49 6,039,635 +0.12(+1.19%)
Feb 23, 2010 10.59 10.63 10.36 10.36 8,220,128 -0.28(-2.67%)
Feb 22, 2010 10.55 10.85 10.50 10.65 8,771,672 +0.13(+1.24%)
Feb 19, 2010 10.39 10.53 10.38 10.52 5,469,108 +0.08(+0.81%)
Feb 18, 2010 10.42 10.48 10.34 10.43 3,698,482 +0.02(+0.22%)
Feb 17, 2010 10.53 10.53 10.36 10.41 6,294,972 -0.02(-0.15%)
Feb 16, 2010 10.02 10.45 10.08 10.42 11,279,550 +0.40(+3.99%)
Feb 12, 2010 9.933 10.02 10.02 10.02 7,567,533 -0.01(-0.08%)
Feb 11, 2010 9.933 10.06 9.834 10.03 6,774,234 +0.09(+0.93%)
Feb 10, 2010 10.03 10.10 9.832 9.940 6,694,485 -0.08(-0.84%)
Feb 09, 2010 9.940 10.14 9.825 10.02 6,418,453 +0.18(+1.84%)
Feb 08, 2010 9.986 10.06 9.786 9.844 10,074,438 -0.17(-1.65%)
Feb 05, 2010 9.940 10.02 9.679 10.01 9,052,994 +0.08(+0.85%)
Feb 04, 2010 10.12 10.26 9.902 9.925 10,046,949 -0.31(-3.01%)
Feb 03, 2010 10.59 10.62 10.19 10.23 7,518,887 -0.38(-3.62%)
Feb 02, 2010 10.48 10.66 10.40 10.62 8,467,514 +0.43(+4.27%)
Feb 01, 2010 10.56 10.62 10.16 10.18 11,012,967 -0.34(-3.25%)
Jan 29, 2010 10.47 10.72 10.42 10.52 9,227,067 +0.13(+1.26%)
Jan 28, 2010 10.76 10.76 10.19 10.39 11,199,735 -0.24(-2.24%)
Jan 27, 2010 10.36 10.68 10.19 10.63 12,971,569 +0.27(+2.60%)
Jan 26, 2010 10.31 10.58 10.21 10.36 10,182,390 -0.01(-0.07%)
Jan 25, 2010 10.68 10.81 10.25 10.37 13,981,636 +0.02(+0.15%)
Jan 22, 2010 10.91 10.92 10.34 10.36 19,144,076 -0.59(-5.41%)
Jan 21, 2010 11.39 11.44 10.94 10.95 14,000,393 -0.45(-3.98%)
Jan 20, 2010 11.38 11.54 11.22 11.40 9,830,841 -0.03(-0.27%)
Jan 19, 2010 11.28 11.44 11.26 11.43 7,974,465 +0.08(+0.68%)
Jan 15, 2010 11.48 11.36 11.36 11.36 14,083,811 -0.16(-1.40%)
Jan 14, 2010 11.58 11.65 11.41 11.52 11,734,275 -0.03(-0.27%)
Jan 13, 2010 11.50 11.61 11.29 11.55 6,488,171 +0.08(+0.67%)
Jan 12, 2010 11.33 11.52 11.29 11.47 8,561,519 +0.05(+0.47%)
Jan 11, 2010 11.65 11.67 11.35 11.42 5,695,305 -0.15(-1.26%)
Jan 08, 2010 11.63 11.66 11.46 11.56 5,794,732 -0.05(-0.40%)
Jan 07, 2010 11.50 11.68 11.43 11.61 8,438,727 +0.07(+0.60%)
Jan 06, 2010 11.43 11.57 11.43 11.54 7,213,937 -0.08(-0.66%)
Jan 05, 2010 11.39 11.66 11.27 11.62 10,094,448 +0.38(+3.35%)
Jan 04, 2010 11.44 11.45 11.16 11.24 9,816,540 -0.08(-0.68%)
Dec 31, 2009 11.37 11.32 11.32 11.32 4,964,999 -0.08(-0.67%)
Dec 30, 2009 11.29 11.39 11.21 11.39 3,790,091 +0.04(+0.34%)
Dec 29, 2009 11.41 11.46 11.28 11.36 4,012,663 -0.05(-0.41%)
Dec 28, 2009 11.46 11.51 11.33 11.40 3,526,870 -0.08(-0.74%)
Dec 24, 2009 11.33 11.52 11.30 11.49 1,744,351 +0.19(+1.70%)
Dec 23, 2009 11.33 11.45 11.25 11.29 3,674,979 +0.03(+0.27%)
Dec 22, 2009 11.29 11.51 11.21 11.26 5,490,803 -0.12(-1.01%)
Dec 21, 2009 11.53 11.56 11.23 11.38 8,584,881 -0.12(-1.07%)
Dec 18, 2009 11.66 11.66 11.23 11.50 12,335,267 +0.02(+0.20%)
Dec 17, 2009 12.58 12.59 11.36 11.48 24,032,252 -1.22(-9.63%)
Dec 16, 2009 12.36 12.91 12.36 12.70 8,451,658 +0.38(+3.12%)
Dec 15, 2009 12.49 12.69 12.28 12.32 8,163,371 -0.37(-2.91%)
Dec 14, 2009 12.62 12.69 12.58 12.69 6,810,892 +0.28(+2.23%)
Dec 11, 2009 12.06 12.44 11.93 12.41 6,186,961 +0.41(+3.40%)
Dec 10, 2009 11.93 12.11 11.82 12.00 6,266,231 +0.12(+1.04%)
Dec 09, 2009 11.63 11.89 11.53 11.88 5,294,531 +0.26(+2.25%)
Dec 08, 2009 11.87 11.87 11.59 11.62 6,581,672 -0.24(-2.01%)
Dec 07, 2009 12.00 12.19 11.80 11.86 10,071,334 +0.18(+1.51%)
Dec 04, 2009 11.61 11.90 11.53 11.68 11,616,222 +0.27(+2.36%)
Dec 03, 2009 11.81 11.84 11.39 11.41 7,842,391 -0.34(-2.88%)
Dec 02, 2009 11.83 11.88 11.67 11.75 8,510,518 -0.14(-1.17%)
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.