Discover Financial Services (NY: DFS )

95.59 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 15.08 15.18 14.86 14.90 6,788,727 -0.22(-1.46%)
Mar 30, 2010 15.31 15.42 15.03 15.12 8,058,712 -0.23(-1.50%)
Mar 29, 2010 15.46 15.51 15.23 15.35 6,303,083 -0.04(-0.26%)
Mar 26, 2010 15.41 15.55 15.08 15.39 6,204,104 +0.00(+0.00%)
Mar 25, 2010 15.50 15.78 15.35 15.39 5,903,550 -0.01(-0.06%)
Mar 24, 2010 15.35 15.42 15.23 15.40 4,399,723 +0.00(+0.00%)
Mar 23, 2010 15.41 15.46 15.30 15.40 5,736,587 +0.05(+0.33%)
Mar 22, 2010 15.13 15.46 15.04 15.35 6,830,563 +0.11(+0.72%)
Mar 19, 2010 15.41 15.66 15.15 15.24 9,845,390 -0.28(-1.80%)
Mar 18, 2010 15.19 15.54 15.17 15.52 6,226,009 +0.28(+1.84%)
Mar 17, 2010 14.78 15.78 14.73 15.24 10,960,099 -0.06(-0.39%)
Mar 16, 2010 15.32 15.48 15.06 15.30 5,651,441 +0.10(+0.66%)
Mar 15, 2010 15.00 15.26 14.97 15.20 6,135,201 +0.23(+1.54%)
Mar 12, 2010 14.84 15.22 14.84 14.97 10,397,366 +0.05(+0.34%)
Mar 11, 2010 14.34 14.94 14.26 14.92 7,205,571 +0.54(+3.76%)
Mar 10, 2010 14.51 14.59 14.24 14.38 5,158,988 -0.06(-0.42%)
Mar 09, 2010 14.00 14.51 13.83 14.44 6,310,381 +0.32(+2.27%)
Mar 08, 2010 14.15 14.19 14.05 14.12 5,674,173 -0.05(-0.35%)
Mar 05, 2010 13.90 14.29 13.83 14.17 6,882,705 +0.40(+2.90%)
Mar 04, 2010 13.78 13.85 13.67 13.77 4,542,895 -0.01(-0.07%)
Mar 03, 2010 13.93 14.15 13.78 13.78 4,299,043 -0.12(-0.86%)
Mar 02, 2010 13.62 13.97 13.62 13.90 5,153,003 +0.29(+2.13%)
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.