Discover Financial Services (NY: DFS )

123.15 USD +0.97 (+0.79%)
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 14.45 14.62 14.21 14.46 32,161 +0.13(+0.91%)
Aug 30, 2010 14.71 14.72 14.32 14.33 2,961,539 -0.44(-2.98%)
Aug 27, 2010 14.55 14.79 14.00 14.77 6,114,935 +0.81(+5.80%)
Aug 26, 2010 13.97 14.21 13.82 13.96 32,419 +0.05(+0.36%)
Aug 25, 2010 13.80 14.00 13.73 13.91 27,870 -0.06(-0.43%)
Aug 24, 2010 14.05 14.27 13.96 13.97 41,628 -0.30(-2.10%)
Aug 23, 2010 14.33 14.45 14.23 14.27 3,214,574 +0.00(+0.00%)
Aug 20, 2010 14.34 14.37 13.96 14.27 4,866,750 -0.13(-0.90%)
Aug 19, 2010 14.77 14.84 14.38 14.40 2,350 -0.37(-2.51%)
Aug 18, 2010 14.77 14.83 14.48 14.77 24,482 -0.02(-0.14%)
Aug 17, 2010 14.84 15.02 14.74 14.79 45,033 +0.11(+0.75%)
Aug 16, 2010 14.61 14.80 14.55 14.68 2,351,391 +0.00(+0.00%)
Aug 13, 2010 14.68 14.89 14.66 14.68 2,608,234 -0.03(-0.20%)
Aug 12, 2010 14.50 14.82 14.50 14.71 3,791,365 -0.04(-0.27%)
Aug 11, 2010 15.05 15.09 14.75 14.75 580 -0.58(-3.78%)
Aug 10, 2010 15.41 15.48 15.15 15.33 29,865 -0.24(-1.54%)
Aug 09, 2010 15.38 15.65 15.36 15.57 2,871,857 +0.26(+1.70%)
Aug 06, 2010 15.31 15.31 14.98 15.31 3,006,190 -0.12(-0.78%)
Aug 05, 2010 15.47 15.49 15.21 15.43 3,347,516 -0.17(-1.09%)
Aug 04, 2010 15.60 15.74 15.41 15.60 16,976 +0.06(+0.39%)
Aug 03, 2010 15.73 15.75 15.40 15.54 52,197 -0.22(-1.40%)
Aug 02, 2010 15.65 15.78 15.34 15.76 5,479,774 +0.49(+3.21%)
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%)
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.