Skip to main content

Discover Financial Services (NY: DFS )

142.49 -1.43 (-0.99%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 10.50 10.92 10.48 10.65 34,240 +0.14(+1.30%)
Jun 29, 2010 10.49 11.12 10.42 10.51 60,887 -0.55(-4.96%)
Jun 25, 2010 11.06 11.21 10.72 11.06 12,287,756 +0.34(+3.12%)
Jun 24, 2010 10.89 11.22 10.70 10.73 73,568 +0.05(+0.50%)
Jun 23, 2010 10.54 10.70 10.43 10.67 22,176 +0.13(+1.23%)
Jun 22, 2010 10.70 10.87 10.52 10.54 13,345 -0.11(-1.07%)
Jun 21, 2010 10.79 10.94 10.59 10.66 6,497,671 -0.01(-0.07%)
Jun 18, 2010 10.66 10.82 10.63 10.66 5,049,308 -0.03(-0.29%)
Jun 17, 2010 10.73 10.84 10.54 10.70 5,239,524 -0.03(-0.28%)
Jun 16, 2010 10.52 10.74 10.44 10.73 7,862,500 +0.12(+1.15%)
Jun 15, 2010 10.33 10.63 10.27 10.60 18,325 +0.40(+3.88%)
Jun 14, 2010 10.59 10.59 10.21 10.21 5,347,121 -0.20(-1.90%)
Jun 11, 2010 10.22 10.44 10.19 10.41 7,978,838 +0.05(+0.44%)
Jun 10, 2010 9.705 10.40 9.697 10.36 22,122 +0.78(+8.19%)
Jun 09, 2010 9.713 9.933 9.522 9.575 11,121,846 -0.01(-0.08%)
Jun 08, 2010 9.454 9.667 9.225 9.583 53,345 +0.11(+1.21%)
Jun 07, 2010 9.850 9.926 9.431 9.469 10,578,629 -0.33(-3.34%)
Jun 04, 2010 9.796 10.22 9.758 9.796 10,013,755 -0.50(-4.88%)
Jun 03, 2010 10.32 10.32 10.06 10.30 6,794,517 +0.04(+0.37%)
Jun 02, 2010 10.13 10.27 10.00 10.26 8,294,615 +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.