Skip to main content

Discover Financial Services (NY: DFS )

131.09 +3.09 (+2.41%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 10.62 11.05 10.60 10.77 33,857 +0.14(+1.30%)
Jun 29, 2010 10.61 11.25 10.54 10.63 60,207 -0.55(-4.96%)
Jun 25, 2010 11.19 11.34 10.84 11.19 12,150,515 +0.34(+3.13%)
Jun 24, 2010 11.02 11.35 10.82 10.85 72,746 +0.05(+0.50%)
Jun 23, 2010 10.66 10.82 10.55 10.79 21,928 +0.13(+1.23%)
Jun 22, 2010 10.82 10.99 10.64 10.66 13,196 -0.12(-1.07%)
Jun 21, 2010 10.91 11.06 10.71 10.78 6,425,099 -0.01(-0.07%)
Jun 18, 2010 10.79 10.95 10.75 10.79 4,992,912 -0.03(-0.28%)
Jun 17, 2010 10.85 10.96 10.66 10.82 5,181,004 -0.03(-0.28%)
Jun 16, 2010 10.64 10.86 10.56 10.85 7,774,684 +0.12(+1.15%)
Jun 15, 2010 10.45 10.75 10.38 10.72 18,121 +0.40(+3.88%)
Jun 14, 2010 10.71 10.71 10.32 10.32 5,287,399 -0.20(-1.90%)
Jun 11, 2010 10.33 10.56 10.31 10.52 7,889,722 +0.05(+0.44%)
Jun 10, 2010 9.815 10.52 9.807 10.48 21,875 +0.79(+8.19%)
Jun 09, 2010 9.822 10.05 9.630 9.684 10,997,626 -0.01(-0.08%)
Jun 08, 2010 9.560 9.776 9.329 9.691 52,750 +0.12(+1.21%)
Jun 07, 2010 9.961 10.04 9.537 9.576 10,460,476 -0.33(-3.34%)
Jun 04, 2010 9.907 10.34 9.868 9.907 9,901,912 -0.51(-4.88%)
Jun 03, 2010 10.44 10.44 10.18 10.42 6,718,630 +0.04(+0.37%)
Jun 02, 2010 10.25 10.38 10.12 10.38 8,201,973 +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.