Skip to main content

Discover Financial Services (NY: DFS )

128.00 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 12.87 13.10 12.75 12.87 62,940 +0.08(+0.62%)
Sep 29, 2010 12.61 12.81 12.50 12.79 20,789 +0.05(+0.42%)
Sep 28, 2010 12.71 12.77 12.46 12.74 90,873 +0.02(+0.12%)
Sep 27, 2010 12.93 13.02 12.71 12.72 4,206,636 -0.22(-1.67%)
Sep 24, 2010 12.90 12.99 12.75 12.94 6,016,583 +0.21(+1.64%)
Sep 23, 2010 12.73 12.96 12.45 12.73 12,109,375 +0.15(+1.23%)
Sep 22, 2010 12.20 12.64 12.20 12.58 8,058,770 +0.26(+2.13%)
Sep 21, 2010 12.50 12.58 12.28 12.31 15,848 -0.15(-1.24%)
Sep 20, 2010 12.42 12.64 12.26 12.47 15,036,423 +0.46(+3.79%)
Sep 17, 2010 12.01 12.28 12.00 12.01 11,583,964 -0.17(-1.39%)
Sep 15, 2010 11.90 12.32 11.83 12.18 8,991,277 +0.08(+0.70%)
Sep 14, 2010 12.31 12.38 12.02 12.10 56,592 -0.29(-2.37%)
Sep 13, 2010 12.41 12.72 12.34 12.39 5,415,795 +0.12(+1.01%)
Sep 10, 2010 12.18 12.31 12.02 12.27 6,693,120 +0.15(+1.21%)
Sep 09, 2010 12.25 12.32 12.03 12.12 55,248 +0.07(+0.58%)
Sep 08, 2010 11.83 12.19 11.81 12.05 24,405 +0.24(+2.03%)
Sep 07, 2010 12.07 12.10 11.77 11.81 12,958 -0.42(-3.47%)
Sep 03, 2010 12.15 12.26 11.93 12.24 6,726,561 +0.25(+2.06%)
Sep 02, 2010 11.83 12.00 11.73 11.99 149,069 +0.29(+2.51%)
Sep 01, 2010 11.36 11.70 11.30 11.70 5,717,408 +0.54(+4.84%)
Aug 31, 2010 11.15 11.28 10.96 11.16 41,687 +0.10(+0.91%)
Aug 30, 2010 11.35 11.36 11.05 11.06 3,838,786 -0.34(-2.98%)
Aug 27, 2010 11.22 11.41 10.80 11.39 7,926,261 +0.62(+5.80%)
Aug 26, 2010 10.78 10.96 10.66 10.77 42,021 +0.04(+0.36%)
Aug 25, 2010 10.65 10.80 10.59 10.73 36,125 -0.05(-0.43%)
Aug 24, 2010 10.84 11.01 10.77 10.78 53,958 -0.23(-2.10%)
Aug 23, 2010 11.06 11.15 10.98 11.01 4,166,774 +0.00(+0.00%)
Aug 20, 2010 11.06 11.09 10.77 11.01 6,308,347 -0.10(-0.90%)
Aug 19, 2010 11.39 11.45 11.09 11.11 3,046 -0.29(-2.50%)
Aug 18, 2010 11.39 11.44 11.17 11.39 31,733 -0.02(-0.14%)
Aug 17, 2010 11.45 11.59 11.37 11.41 58,372 +0.08(+0.75%)
Aug 16, 2010 11.27 11.42 11.22 11.33 3,047,904 +0.00(+0.00%)
Aug 13, 2010 11.33 11.49 11.31 11.33 3,380,828 -0.02(-0.20%)
Aug 12, 2010 11.19 11.43 11.19 11.35 4,914,418 -0.03(-0.27%)
Aug 11, 2010 11.61 11.64 11.38 11.38 751 -0.45(-3.78%)
Aug 10, 2010 11.89 11.94 11.69 11.83 38,711 -0.19(-1.54%)
Aug 09, 2010 11.87 12.07 11.85 12.01 3,722,539 +0.20(+1.70%)
Aug 06, 2010 11.81 11.81 11.56 11.81 3,896,664 -0.09(-0.78%)
Aug 05, 2010 11.93 11.95 11.73 11.90 4,339,095 -0.13(-1.09%)
Aug 04, 2010 12.04 12.14 11.89 12.04 22,004 +0.05(+0.39%)
Aug 03, 2010 12.14 12.15 11.88 11.99 67,658 -0.17(-1.40%)
Aug 02, 2010 12.07 12.17 11.83 12.16 7,102,956 +0.38(+3.21%)
Jul 30, 2010 11.78 11.84 11.44 11.78 5,549,147 +0.13(+1.13%)
Jul 29, 2010 11.60 11.73 11.49 11.65 51,314 +0.05(+0.40%)
Jul 28, 2010 11.60 11.86 11.53 11.60 10,022 -0.15(-1.31%)
Jul 27, 2010 11.76 12.07 11.73 11.76 14,014 -0.19(-1.61%)
Jul 26, 2010 11.59 11.97 11.53 11.95 6,740,846 +0.33(+2.85%)
Jul 23, 2010 11.50 11.68 11.27 11.62 7,393,688 +0.05(+0.47%)
Jul 22, 2010 11.14 11.63 11.10 11.56 32,186 +0.56(+5.05%)
Jul 21, 2010 11.56 11.56 10.94 11.01 8,833,599 -0.43(-3.78%)
Jul 20, 2010 11.44 11.46 10.90 11.44 8,057,419 +0.26(+2.35%)
Jul 19, 2010 11.23 11.29 10.94 11.18 6,668,918 -0.01(-0.07%)
Jul 16, 2010 11.19 11.67 11.15 11.19 10,633,212 -0.55(-4.67%)
Jul 15, 2010 11.74 11.80 11.25 11.73 11,510,802 +0.02(+0.20%)
Jul 14, 2010 11.69 11.75 11.57 11.71 47,563 -0.07(-0.59%)
Jul 13, 2010 11.46 11.84 11.42 11.78 67,917 +0.48(+4.23%)
Jul 12, 2010 11.42 11.51 11.23 11.30 5,767,675 -0.15(-1.35%)
Jul 09, 2010 11.46 11.47 11.21 11.46 5,147,564 +0.17(+1.50%)
Jul 08, 2010 11.38 11.41 11.10 11.29 23,495 +0.05(+0.41%)
Jul 07, 2010 10.78 11.27 10.69 11.24 31,724 +0.52(+4.82%)
Jul 06, 2010 10.72 11.05 10.51 10.72 10,293 +0.05(+0.43%)
Jul 02, 2010 10.68 10.89 10.43 10.68 5,891,088 -0.05(-0.43%)
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.