Skip to main content

Discover Financial Services (NY: DFS )

136.11 -1.47 (-1.07%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 10.51 10.93 10.49 10.65 34,227 +0.14(+1.30%)
Jun 29, 2010 10.49 11.13 10.42 10.52 60,865 -0.55(-4.96%)
Jun 25, 2010 11.06 11.22 10.72 11.06 12,283,317 +0.34(+3.13%)
Jun 24, 2010 10.90 11.22 10.71 10.73 73,542 +0.05(+0.50%)
Jun 23, 2010 10.55 10.71 10.43 10.68 22,168 +0.13(+1.23%)
Jun 22, 2010 10.71 10.87 10.52 10.55 13,340 -0.11(-1.07%)
Jun 21, 2010 10.79 10.94 10.59 10.66 6,495,324 -0.01(-0.07%)
Jun 18, 2010 10.67 10.83 10.63 10.67 5,047,483 -0.03(-0.28%)
Jun 17, 2010 10.74 10.84 10.54 10.70 5,237,631 -0.03(-0.28%)
Jun 16, 2010 10.52 10.74 10.45 10.73 7,859,659 +0.12(+1.15%)
Jun 15, 2010 10.33 10.63 10.27 10.61 18,319 +0.40(+3.88%)
Jun 14, 2010 10.59 10.59 10.21 10.21 5,345,189 -0.20(-1.90%)
Jun 11, 2010 10.22 10.45 10.20 10.41 7,975,955 +0.05(+0.44%)
Jun 10, 2010 9.708 10.40 9.701 10.36 22,114 +0.78(+8.19%)
Jun 09, 2010 9.716 9.937 9.526 9.579 11,117,828 -0.01(-0.08%)
Jun 08, 2010 9.457 9.670 9.228 9.586 53,326 +0.11(+1.21%)
Jun 07, 2010 9.853 9.929 9.434 9.472 10,574,807 -0.33(-3.34%)
Jun 04, 2010 9.800 10.23 9.762 9.800 10,010,137 -0.50(-4.88%)
Jun 03, 2010 10.33 10.33 10.07 10.30 6,792,063 +0.04(+0.37%)
Jun 02, 2010 10.14 10.27 10.01 10.26 8,291,618 +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.