Discover Financial Services (NY: DFS )

108.83 -0.77 (-0.70%)
Official Closing Price Updated: 7:00 PM EDT, Aug 15, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 13.79 14.34 13.76 13.98 26,083 +0.18(+1.30%)
Jun 29, 2010 13.77 14.60 13.68 13.80 46,382 -0.72(-4.96%)
Jun 25, 2010 14.52 14.72 14.07 14.52 9,360,385 +0.44(+3.12%)
Jun 24, 2010 14.30 14.73 14.05 14.08 56,042 +0.07(+0.50%)
Jun 23, 2010 13.84 14.05 13.69 14.01 16,893 +0.17(+1.23%)
Jun 22, 2010 14.05 14.27 13.81 13.84 10,166 -0.15(-1.07%)
Jun 21, 2010 14.16 14.36 13.90 13.99 4,949,700 -0.01(-0.07%)
Jun 18, 2010 14.00 14.21 13.95 14.00 3,846,387 -0.04(-0.28%)
Jun 17, 2010 14.09 14.23 13.83 14.04 3,991,287 -0.04(-0.28%)
Jun 16, 2010 13.81 14.10 13.71 14.08 5,989,379 +0.16(+1.15%)
Jun 15, 2010 13.56 13.95 13.48 13.92 13,960 +0.52(+3.88%)
Jun 14, 2010 13.90 13.90 13.40 13.40 4,073,251 -0.26(-1.90%)
Jun 11, 2010 13.41 13.71 13.38 13.66 6,078,001 +0.06(+0.44%)
Jun 10, 2010 12.74 13.65 12.73 13.60 16,852 +1.03(+8.19%)
Jun 09, 2010 12.75 13.04 12.50 12.57 8,472,235 -0.01(-0.08%)
Jun 08, 2010 12.41 12.69 12.11 12.58 40,637 +0.15(+1.21%)
Jun 07, 2010 12.93 13.03 12.38 12.43 8,058,431 -0.43(-3.34%)
Jun 04, 2010 12.86 13.42 12.81 12.86 7,628,130 -0.66(-4.88%)
Jun 03, 2010 13.55 13.55 13.21 13.52 5,175,827 +0.05(+0.37%)
Jun 02, 2010 13.30 13.48 13.13 13.47 6,318,549 +0.29(+2.20%)
Jun 01, 2010 13.16 13.55 13.15 13.18 6,418,816 -0.27(-2.01%)
May 28, 2010 13.45 13.77 13.32 13.45 5,226,196 -0.25(-1.82%)
May 27, 2010 13.46 13.73 13.33 13.70 6,337,870 +0.53(+4.02%)
May 26, 2010 13.40 13.53 13.05 13.17 100 -0.02(-0.15%)
May 25, 2010 12.78 13.23 12.61 13.19 23,588 +0.03(+0.23%)
May 24, 2010 13.56 13.65 13.15 13.16 5,727,422 -0.37(-2.73%)
May 21, 2010 12.76 13.64 12.70 13.53 9,147,552 +0.49(+3.76%)
May 20, 2010 13.17 13.50 13.04 13.04 14,267 -0.56(-4.12%)
May 19, 2010 13.36 13.84 13.29 13.60 10,899,501 +0.14(+1.04%)
May 18, 2010 14.39 14.44 13.31 13.46 73,375 -0.75(-5.28%)
May 17, 2010 14.34 14.61 13.84 14.21 5,721,065 -0.03(-0.21%)
May 14, 2010 14.24 14.57 14.11 14.24 9,035,647 -0.55(-3.72%)
May 13, 2010 15.14 15.28 14.76 14.79 6,763,429 -0.42(-2.76%)
May 12, 2010 14.95 15.27 14.86 15.21 6,721,694 +0.31(+2.08%)
May 11, 2010 14.85 15.05 14.81 14.90 42,285 +0.03(+0.20%)
May 10, 2010 14.76 14.88 14.67 14.87 7,870,256 +0.79(+5.61%)
May 07, 2010 14.32 14.62 13.90 14.08 8,938,729 -0.33(-2.29%)
May 06, 2010 14.41 15.19 13.42 14.41 4,102 -0.69(-4.57%)
May 05, 2010 15.18 15.40 14.81 15.10 7,486,559 -0.24(-1.56%)
May 04, 2010 15.78 15.98 15.25 15.34 9,209,916 -0.76(-4.72%)
May 03, 2010 15.59 16.18 15.57 16.10 7,529,330 +0.64(+4.14%)
Apr 30, 2010 15.95 16.14 15.43 15.46 6,356,861 -0.58(-3.62%)
Apr 29, 2010 15.61 16.10 15.57 16.04 7,665,574 +0.60(+3.89%)
Apr 28, 2010 15.51 15.66 15.17 15.44 6,771,895 +0.07(+0.46%)
Apr 27, 2010 15.92 16.08 15.33 15.37 8,478,979 -0.72(-4.47%)
Apr 26, 2010 16.26 16.30 15.94 16.09 5,478,770 -0.17(-1.05%)
Apr 23, 2010 15.87 16.48 15.71 16.26 8,836,371 +0.44(+2.78%)
Apr 22, 2010 15.49 15.87 15.28 15.82 6,674,107 +0.16(+1.02%)
Apr 21, 2010 15.85 15.87 15.45 15.66 47,290 -0.20(-1.26%)
Apr 20, 2010 15.82 15.90 15.60 15.86 33,447 +0.19(+1.21%)
Apr 19, 2010 15.21 15.71 15.14 15.67 7,835,359 +0.31(+2.02%)
Apr 16, 2010 16.07 16.11 15.21 15.36 10,846,254 -0.76(-4.71%)
Apr 15, 2010 16.59 16.59 16.03 16.12 9,317,904 +0.08(+0.50%)
Apr 14, 2010 15.61 16.12 15.50 16.04 8,386,369 +0.44(+2.82%)
Apr 13, 2010 15.60 15.70 15.42 15.60 8,007,018 +0.00(+0.00%)
Apr 12, 2010 15.55 15.68 15.28 15.60 8,856,823 +0.10(+0.65%)
Apr 09, 2010 15.47 15.66 15.38 15.50 6,542,264 +0.09(+0.58%)
Apr 08, 2010 15.14 15.44 15.06 15.41 6,309,108 +0.24(+1.58%)
Apr 07, 2010 15.42 15.67 15.10 15.17 7,313,834 -0.21(-1.37%)
Apr 06, 2010 15.52 15.52 15.24 15.38 5,937,263 -0.32(-2.04%)
Apr 05, 2010 15.32 15.72 15.32 15.70 5,924,251 +0.36(+2.35%)
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.