Skip to main content

Discover Financial Services (NY: DFS )

131.09 +3.09 (+2.41%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 11.14 11.27 10.96 11.15 41,702 +0.10(+0.91%)
Aug 30, 2010 11.34 11.35 11.04 11.05 3,840,175 -0.34(-2.98%)
Aug 27, 2010 11.22 11.41 10.80 11.39 7,929,127 +0.62(+5.80%)
Aug 26, 2010 10.77 10.96 10.66 10.77 42,037 +0.04(+0.36%)
Aug 25, 2010 10.64 10.80 10.59 10.73 36,138 -0.05(-0.43%)
Aug 24, 2010 10.84 11.01 10.77 10.77 53,978 -0.23(-2.10%)
Aug 23, 2010 11.05 11.14 10.97 11.01 4,168,281 +0.00(+0.00%)
Aug 20, 2010 11.06 11.08 10.77 11.01 6,310,628 -0.10(-0.90%)
Aug 19, 2010 11.39 11.44 11.09 11.11 3,047 -0.29(-2.50%)
Aug 18, 2010 11.39 11.44 11.17 11.39 31,745 -0.02(-0.14%)
Aug 17, 2010 11.44 11.58 11.37 11.41 58,393 +0.08(+0.75%)
Aug 16, 2010 11.27 11.41 11.22 11.32 3,049,006 +0.00(+0.00%)
Aug 13, 2010 11.32 11.48 11.31 11.32 3,382,050 -0.02(-0.20%)
Aug 12, 2010 11.18 11.43 11.18 11.34 4,916,195 -0.03(-0.27%)
Aug 11, 2010 11.61 11.64 11.38 11.38 752 -0.45(-3.78%)
Aug 10, 2010 11.88 11.94 11.68 11.82 38,725 -0.19(-1.54%)
Aug 09, 2010 11.86 12.07 11.85 12.01 3,723,885 +0.20(+1.70%)
Aug 06, 2010 11.81 11.81 11.55 11.81 3,898,073 -0.09(-0.78%)
Aug 05, 2010 11.93 11.95 11.73 11.90 4,340,664 -0.13(-1.09%)
Aug 04, 2010 12.03 12.14 11.88 12.03 22,012 +0.05(+0.39%)
Aug 03, 2010 12.13 12.15 11.88 11.98 67,682 -0.17(-1.40%)
Aug 02, 2010 12.07 12.17 11.83 12.15 7,105,525 +0.38(+3.21%)
Jul 30, 2010 11.78 11.84 11.44 11.78 5,551,153 +0.13(+1.13%)
Jul 29, 2010 11.60 11.72 11.48 11.65 51,333 +0.05(+0.40%)
Jul 28, 2010 11.60 11.85 11.52 11.60 10,025 -0.15(-1.31%)
Jul 27, 2010 11.75 12.07 11.73 11.75 14,019 -0.19(-1.61%)
Jul 26, 2010 11.58 11.97 11.53 11.95 6,743,284 +0.33(+2.86%)
Jul 23, 2010 11.50 11.68 11.27 11.61 7,396,362 +0.05(+0.47%)
Jul 22, 2010 11.14 11.63 11.10 11.56 32,197 +0.56(+5.05%)
Jul 21, 2010 11.56 11.56 10.94 11.01 8,836,793 -0.43(-3.78%)
Jul 20, 2010 11.44 11.45 10.90 11.44 8,060,333 +0.26(+2.35%)
Jul 19, 2010 11.23 11.28 10.94 11.17 6,671,330 -0.01(-0.07%)
Jul 16, 2010 11.18 11.67 11.14 11.18 10,637,058 -0.55(-4.67%)
Jul 15, 2010 11.74 11.79 11.24 11.73 11,514,965 +0.02(+0.20%)
Jul 14, 2010 11.68 11.75 11.57 11.71 47,580 -0.07(-0.59%)
Jul 13, 2010 11.46 11.84 11.41 11.78 67,942 +0.48(+4.23%)
Jul 12, 2010 11.41 11.51 11.23 11.30 5,769,761 -0.15(-1.35%)
Jul 09, 2010 11.45 11.47 11.21 11.45 5,149,426 +0.17(+1.50%)
Jul 08, 2010 11.38 11.41 11.10 11.28 23,503 +0.05(+0.41%)
Jul 07, 2010 10.77 11.27 10.69 11.24 31,736 +0.52(+4.82%)
Jul 06, 2010 10.72 11.04 10.51 10.72 10,296 +0.05(+0.43%)
Jul 02, 2010 10.67 10.89 10.43 10.67 5,893,218 -0.05(-0.43%)
Jul 01, 2010 10.84 10.90 10.27 10.72 10,180,655 -0.05(-0.43%)
Jun 30, 2010 10.62 11.04 10.60 10.77 33,870 +0.14(+1.30%)
Jun 29, 2010 10.60 11.24 10.53 10.63 60,229 -0.55(-4.96%)
Jun 25, 2010 11.18 11.34 10.84 11.18 12,154,907 +0.34(+3.12%)
Jun 24, 2010 11.01 11.34 10.82 10.84 72,773 +0.05(+0.50%)
Jun 23, 2010 10.66 10.82 10.54 10.79 21,936 +0.13(+1.23%)
Jun 22, 2010 10.82 10.99 10.63 10.66 13,201 -0.12(-1.07%)
Jun 21, 2010 10.90 11.06 10.70 10.77 6,427,421 -0.01(-0.07%)
Jun 18, 2010 10.78 10.94 10.74 10.78 4,994,717 -0.03(-0.28%)
Jun 17, 2010 10.85 10.96 10.65 10.81 5,182,876 -0.03(-0.28%)
Jun 16, 2010 10.63 10.86 10.56 10.84 7,777,494 +0.12(+1.15%)
Jun 15, 2010 10.44 10.74 10.38 10.72 18,127 +0.40(+3.88%)
Jun 14, 2010 10.70 10.70 10.32 10.32 5,289,311 -0.20(-1.90%)
Jun 11, 2010 10.33 10.56 10.30 10.52 7,892,574 +0.05(+0.44%)
Jun 10, 2010 9.811 10.51 9.803 10.47 21,883 +0.79(+8.19%)
Jun 09, 2010 9.819 10.04 9.626 9.680 11,001,602 -0.01(-0.08%)
Jun 08, 2010 9.557 9.772 9.326 9.688 52,769 +0.12(+1.21%)
Jun 07, 2010 9.957 10.03 9.534 9.572 10,464,257 -0.33(-3.34%)
Jun 04, 2010 9.903 10.33 9.865 9.903 9,905,491 -0.51(-4.88%)
Jun 03, 2010 10.43 10.43 10.17 10.41 6,721,058 +0.04(+0.37%)
Jun 02, 2010 10.24 10.38 10.11 10.37 8,204,937 +0.22(+2.20%)
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.