Discover Financial Services (NY: DFS )

129.27 USD +2.45 (+1.93%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 15.27 15.35 14.83 15.27 4,281,044 +0.17(+1.13%)
Jul 29, 2010 15.04 15.20 14.89 15.10 39,588 +0.06(+0.40%)
Jul 28, 2010 15.04 15.37 14.94 15.04 7,732 -0.20(-1.31%)
Jul 27, 2010 15.24 15.65 15.21 15.24 10,812 -0.25(-1.61%)
Jul 26, 2010 15.02 15.52 14.95 15.49 5,200,414 +0.43(+2.86%)
Jul 23, 2010 14.91 15.14 14.61 15.06 5,704,067 +0.07(+0.47%)
Jul 22, 2010 14.44 15.08 14.39 14.99 24,831 +0.72(+5.05%)
Jul 21, 2010 14.99 14.99 14.18 14.27 6,814,926 -0.56(-3.78%)
Jul 20, 2010 14.83 14.85 14.13 14.83 6,216,121 +0.34(+2.35%)
Jul 19, 2010 14.56 14.63 14.18 14.49 5,144,923 -0.01(-0.07%)
Jul 16, 2010 14.50 15.13 14.45 14.50 8,203,288 -0.71(-4.67%)
Jul 15, 2010 15.22 15.29 14.58 15.21 8,880,329 +0.03(+0.20%)
Jul 14, 2010 15.15 15.23 15.00 15.18 36,694 -0.09(-0.59%)
Jul 13, 2010 14.86 15.35 14.80 15.27 52,397 +0.62(+4.23%)
Jul 12, 2010 14.80 14.92 14.56 14.65 4,449,634 -0.20(-1.35%)
Jul 09, 2010 14.85 14.87 14.53 14.85 3,971,232 +0.22(+1.50%)
Jul 08, 2010 14.75 14.79 14.39 14.63 18,126 +0.06(+0.41%)
Jul 07, 2010 13.97 14.61 13.86 14.57 24,475 +0.67(+4.82%)
Jul 06, 2010 13.90 14.32 13.62 13.90 7,941 +0.06(+0.43%)
Jul 02, 2010 13.84 14.12 13.52 13.84 4,544,844 -0.08(-0.57%)
Jul 01, 2010 14.08 14.15 13.33 13.92 7,840,031 -0.06(-0.43%)
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%)
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.