Discover Financial Services (NY: DFS )

105.40 -1.13 (-1.06%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 12.19 12.25 11.84 12.19 5,363,502 +0.14(+1.13%)
Jul 29, 2010 12.00 12.13 11.88 12.05 49,597 +0.05(+0.40%)
Jul 28, 2010 12.00 12.27 11.92 12.00 9,687 -0.16(-1.31%)
Jul 27, 2010 12.16 12.49 12.14 12.16 13,545 -0.20(-1.61%)
Jul 26, 2010 11.99 12.39 11.93 12.36 6,515,334 +0.34(+2.86%)
Jul 23, 2010 11.90 12.08 11.66 12.02 7,146,336 +0.06(+0.47%)
Jul 22, 2010 11.53 12.04 11.49 11.96 31,109 +0.57(+5.05%)
Jul 21, 2010 11.96 11.96 11.32 11.39 8,538,075 -0.45(-3.78%)
Jul 20, 2010 11.84 11.85 11.28 11.84 7,787,862 +0.27(+2.35%)
Jul 19, 2010 11.62 11.68 11.32 11.57 6,445,813 -0.01(-0.07%)
Jul 16, 2010 11.57 12.08 11.53 11.57 10,277,483 -0.57(-4.67%)
Jul 15, 2010 12.15 12.20 11.64 12.14 11,125,713 +0.02(+0.20%)
Jul 14, 2010 12.09 12.16 11.97 12.12 45,972 -0.07(-0.59%)
Jul 13, 2010 11.86 12.25 11.81 12.19 65,645 +0.49(+4.23%)
Jul 12, 2010 11.81 11.91 11.62 11.69 5,574,720 -0.16(-1.35%)
Jul 09, 2010 11.85 11.87 11.60 11.85 4,975,355 +0.18(+1.50%)
Jul 08, 2010 11.77 11.81 11.49 11.68 22,709 +0.05(+0.41%)
Jul 07, 2010 11.15 11.66 11.06 11.63 30,663 +0.53(+4.82%)
Jul 06, 2010 11.09 11.43 10.88 11.09 9,948 +0.05(+0.43%)
Jul 02, 2010 11.05 11.27 10.79 11.05 5,694,004 -0.05(-0.43%)
Jul 01, 2010 11.22 11.28 10.62 11.09 9,836,511 -0.05(-0.43%)
Jun 30, 2010 10.99 11.43 10.97 11.14 32,725 +0.14(+1.30%)
Jun 29, 2010 10.98 11.64 10.90 11.00 58,193 -0.57(-4.96%)
Jun 25, 2010 11.57 11.73 11.21 11.57 11,744,026 +0.35(+3.13%)
Jun 24, 2010 11.40 11.74 11.20 11.22 70,313 +0.06(+0.50%)
Jun 23, 2010 11.03 11.20 10.91 11.17 21,194 +0.14(+1.23%)
Jun 22, 2010 11.20 11.37 11.01 11.03 12,754 -0.12(-1.07%)
Jun 21, 2010 11.29 11.45 11.08 11.15 6,210,151 -0.01(-0.07%)
Jun 18, 2010 11.16 11.33 11.12 11.16 4,825,877 -0.03(-0.29%)
Jun 17, 2010 11.23 11.34 11.03 11.19 5,007,676 -0.03(-0.28%)
Jun 16, 2010 11.01 11.24 10.93 11.22 7,514,586 +0.13(+1.15%)
Jun 15, 2010 10.81 11.12 10.74 11.09 17,514 +0.41(+3.88%)
Jun 14, 2010 11.08 11.08 10.68 10.68 5,110,512 -0.21(-1.90%)
Jun 11, 2010 10.69 10.93 10.66 10.89 7,625,776 +0.05(+0.44%)
Jun 10, 2010 10.15 10.88 10.15 10.84 21,143 +0.82(+8.19%)
Jun 09, 2010 10.16 10.39 9.963 10.02 10,629,707 -0.01(-0.08%)
Jun 08, 2010 9.891 10.11 9.652 10.03 50,985 +0.12(+1.21%)
Jun 07, 2010 10.31 10.39 9.867 9.907 10,110,527 -0.34(-3.34%)
Jun 04, 2010 10.25 10.70 10.21 10.25 9,570,649 -0.53(-4.88%)
Jun 03, 2010 10.80 10.80 10.53 10.78 6,493,862 +0.04(+0.37%)
Jun 02, 2010 10.60 10.74 10.47 10.74 7,927,580 +0.23(+2.20%)
Jun 01, 2010 10.49 10.80 10.48 10.50 8,053,380 -0.22(-2.01%)
May 28, 2010 10.72 10.98 10.62 10.72 6,557,057 -0.20(-1.83%)
May 27, 2010 10.73 10.94 10.62 10.92 7,951,821 +0.42(+4.02%)
May 26, 2010 10.68 10.78 10.40 10.50 125 -0.02(-0.15%)
May 25, 2010 10.19 10.54 10.05 10.51 29,594 +0.02(+0.23%)
May 24, 2010 10.81 10.88 10.48 10.49 7,185,922 -0.29(-2.73%)
May 21, 2010 10.17 10.87 10.12 10.78 11,476,995 +0.39(+3.76%)
May 20, 2010 10.50 10.76 10.39 10.39 17,900 -0.45(-4.12%)
May 19, 2010 10.65 11.03 10.59 10.84 13,675,081 +0.11(+1.04%)
May 18, 2010 11.47 11.51 10.61 10.73 92,060 -0.60(-5.28%)
May 17, 2010 11.43 11.64 11.03 11.33 7,177,946 -0.02(-0.21%)
May 14, 2010 11.35 11.61 11.25 11.35 11,336,593 -0.44(-3.72%)
May 13, 2010 12.07 12.18 11.76 11.79 8,485,750 -0.33(-2.76%)
May 12, 2010 11.92 12.17 11.84 12.12 8,433,387 +0.25(+2.08%)
May 11, 2010 11.83 12.00 11.80 11.88 53,052 +0.02(+0.20%)
May 10, 2010 11.76 11.86 11.69 11.85 9,874,433 +0.63(+5.61%)
May 07, 2010 11.41 11.65 11.08 11.22 11,214,995 -0.26(-2.29%)
May 06, 2010 11.49 12.10 10.70 11.49 5,146 -0.55(-4.57%)
May 05, 2010 12.10 12.27 11.80 12.04 9,393,027 -0.19(-1.56%)
May 04, 2010 12.58 12.74 12.15 12.23 11,555,240 -0.61(-4.72%)
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.