Skip to main content

Discover Financial Services (NY: DFS )

138.14 +0.56 (+0.41%)
Streaming Delayed Price Updated: 3:31 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 10.24 10.40 10.20 10.39 4,860,712 +0.14(+1.41%)
Feb 25, 2010 10.23 10.26 10.05 10.24 6,112,832 -0.13(-1.25%)
Feb 24, 2010 10.26 10.42 10.24 10.37 6,105,647 +0.12(+1.19%)
Feb 23, 2010 10.48 10.52 10.24 10.25 8,309,972 -0.28(-2.67%)
Feb 22, 2010 10.43 10.73 10.39 10.53 8,867,545 +0.13(+1.24%)
Feb 19, 2010 10.27 10.42 10.27 10.40 5,528,884 +0.08(+0.81%)
Feb 18, 2010 10.31 10.37 10.23 10.32 3,738,905 +0.02(+0.22%)
Feb 17, 2010 10.42 10.42 10.24 10.30 6,363,774 -0.02(-0.15%)
Feb 16, 2010 9.916 10.34 9.970 10.31 11,402,833 +0.40(+3.99%)
Feb 12, 2010 9.825 9.916 9.916 9.916 7,650,245 -0.01(-0.08%)
Feb 11, 2010 9.825 9.947 9.728 9.924 6,848,275 +0.09(+0.93%)
Feb 10, 2010 9.924 9.993 9.726 9.833 6,767,654 -0.08(-0.84%)
Feb 09, 2010 9.833 10.03 9.719 9.916 6,488,605 +0.18(+1.84%)
Feb 08, 2010 9.878 9.947 9.681 9.738 10,184,549 -0.16(-1.65%)
Feb 05, 2010 9.833 9.916 9.574 9.901 9,151,941 +0.08(+0.85%)
Feb 04, 2010 10.01 10.14 9.795 9.818 10,156,760 -0.30(-3.01%)
Feb 03, 2010 10.48 10.51 10.08 10.12 7,601,066 -0.38(-3.62%)
Feb 02, 2010 10.37 10.55 10.29 10.50 8,560,062 +0.43(+4.27%)
Feb 01, 2010 10.45 10.50 10.05 10.07 11,133,336 -0.34(-3.25%)
Jan 29, 2010 10.36 10.61 10.30 10.41 9,327,917 +0.13(+1.26%)
Jan 28, 2010 10.65 10.65 10.08 10.28 11,322,145 -0.24(-2.24%)
Jan 27, 2010 10.25 10.56 10.08 10.52 13,113,345 +0.27(+2.60%)
Jan 26, 2010 10.20 10.46 10.10 10.25 10,293,681 -0.01(-0.07%)
Jan 25, 2010 10.56 10.69 10.14 10.26 14,134,452 +0.02(+0.15%)
Jan 22, 2010 10.79 10.80 10.23 10.24 19,353,316 -0.59(-5.41%)
Jan 21, 2010 11.26 11.31 10.82 10.83 14,153,414 -0.45(-3.98%)
Jan 20, 2010 11.26 11.42 11.10 11.28 9,938,290 -0.03(-0.27%)
Jan 19, 2010 11.16 11.32 11.14 11.31 8,061,624 +0.08(+0.68%)
Jan 15, 2010 11.35 11.23 11.23 11.23 14,237,744 -0.16(-1.40%)
Jan 14, 2010 11.45 11.52 11.29 11.39 11,862,528 -0.03(-0.27%)
Jan 13, 2010 11.38 11.48 11.16 11.42 6,559,085 +0.08(+0.67%)
Jan 12, 2010 11.20 11.39 11.17 11.35 8,655,094 +0.05(+0.47%)
Jan 11, 2010 11.52 11.55 11.23 11.29 5,757,553 -0.14(-1.26%)
Jan 08, 2010 11.50 11.53 11.34 11.44 5,858,067 -0.05(-0.40%)
Jan 07, 2010 11.38 11.55 11.30 11.48 8,530,960 +0.07(+0.60%)
Jan 06, 2010 11.30 11.45 11.30 11.42 7,292,783 -0.08(-0.66%)
Jan 05, 2010 11.26 11.54 11.15 11.49 10,204,778 +0.37(+3.35%)
Jan 04, 2010 11.32 11.32 11.04 11.12 9,923,832 -0.08(-0.68%)
Dec 31, 2009 11.25 11.20 11.20 11.20 5,019,266 -0.08(-0.68%)
Dec 30, 2009 11.16 11.27 11.09 11.27 3,831,516 +0.04(+0.34%)
Dec 29, 2009 11.29 11.33 11.16 11.23 4,056,520 -0.03(-0.27%)
Dec 28, 2009 11.32 11.37 11.20 11.26 3,570,235 -0.08(-0.74%)
Dec 24, 2009 11.19 11.38 11.16 11.35 1,765,799 +0.19(+1.70%)
Dec 23, 2009 11.20 11.31 11.11 11.16 3,720,165 +0.03(+0.27%)
Dec 22, 2009 11.16 11.37 11.07 11.13 5,558,315 -0.11(-1.01%)
Dec 21, 2009 11.39 11.42 11.10 11.24 8,690,437 -0.12(-1.07%)
Dec 18, 2009 11.51 11.51 11.10 11.36 12,486,936 +0.02(+0.20%)
Dec 17, 2009 12.43 12.43 11.22 11.34 24,327,742 -1.21(-9.63%)
Dec 16, 2009 12.21 12.75 12.21 12.55 8,555,576 +0.38(+3.12%)
Dec 15, 2009 12.34 12.53 12.13 12.17 8,263,744 -0.36(-2.91%)
Dec 14, 2009 12.46 12.54 12.43 12.53 6,894,635 +0.27(+2.23%)
Dec 11, 2009 11.91 12.29 11.79 12.26 6,263,033 +0.40(+3.40%)
Dec 10, 2009 11.78 11.96 11.67 11.86 6,343,278 +0.12(+1.04%)
Dec 09, 2009 11.48 11.75 11.39 11.73 5,359,630 +0.26(+2.25%)
Dec 08, 2009 11.73 11.73 11.45 11.48 6,662,597 -0.24(-2.01%)
Dec 07, 2009 11.86 12.04 11.66 11.71 10,195,167 +0.17(+1.52%)
Dec 04, 2009 11.47 11.76 11.39 11.54 11,759,050 +0.27(+2.36%)
Dec 03, 2009 11.67 11.70 11.26 11.27 7,938,817 -0.33(-2.88%)
Dec 02, 2009 11.68 11.74 11.53 11.61 8,615,160 -0.14(-1.17%)
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.