Skip to main content

Discover Financial Services (NY: DFS )

128.00 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 14.04 14.27 14.04 14.12 4,809,759 -0.11(-0.76%)
Nov 29, 2010 14.09 14.27 13.78 14.23 3,350,311 +0.00(+0.00%)
Nov 26, 2010 14.22 14.35 14.19 14.23 1,020,009 -0.14(-0.97%)
Nov 24, 2010 14.17 14.37 14.37 14.37 2,779,988 +0.30(+2.14%)
Nov 23, 2010 14.04 14.13 13.92 14.07 4,696,591 -0.17(-1.19%)
Nov 22, 2010 14.05 14.27 14.02 14.24 5,346,644 +0.02(+0.16%)
Nov 19, 2010 14.14 14.23 13.97 14.21 4,324,734 +0.02(+0.11%)
Nov 18, 2010 14.33 14.37 14.17 14.20 5,087,991 +0.02(+0.16%)
Nov 17, 2010 13.98 14.21 13.93 14.17 4,699,686 +0.19(+1.38%)
Nov 16, 2010 14.43 14.44 13.89 13.98 7,570,611 -0.59(-4.08%)
Nov 15, 2010 14.37 14.80 14.20 14.58 7,297,889 +0.21(+1.45%)
Nov 12, 2010 14.44 14.68 14.24 14.37 5,565,663 -0.38(-2.57%)
Nov 11, 2010 14.28 14.80 14.14 14.75 8,818,824 +0.29(+1.98%)
Nov 10, 2010 14.24 14.46 14.19 14.46 3,627,576 +0.19(+1.35%)
Nov 09, 2010 14.64 14.64 14.20 14.27 4,854,821 -0.36(-2.48%)
Nov 08, 2010 14.51 14.70 14.44 14.63 5,949,594 +0.02(+0.16%)
Nov 05, 2010 14.50 14.69 14.27 14.61 7,712,240 +0.13(+0.91%)
Nov 04, 2010 14.18 14.50 14.02 14.48 6,683,525 +0.46(+3.31%)
Nov 03, 2010 13.96 14.17 13.93 14.01 5,179,372 +0.08(+0.55%)
Nov 02, 2010 14.04 14.10 13.85 13.93 5,132,453 +0.01(+0.06%)
Nov 01, 2010 13.72 13.97 13.62 13.93 5,332,893 +0.29(+2.15%)
Oct 29, 2010 13.46 13.67 13.42 13.63 7,412,736 +0.15(+1.15%)
Oct 28, 2010 13.61 13.73 13.30 13.48 5,729,073 -0.05(-0.34%)
Oct 27, 2010 13.55 13.68 13.46 13.53 5,769,175 -0.01(-0.06%)
Oct 25, 2010 13.56 13.72 13.49 13.53 3,566,786 +0.08(+0.63%)
Oct 22, 2010 13.59 13.61 13.34 13.45 2,051,297 -0.11(-0.80%)
Oct 21, 2010 13.60 13.79 13.39 13.56 4,279,659 +0.01(+0.06%)
Oct 20, 2010 13.39 13.68 13.31 13.55 5,241,035 +0.17(+1.27%)
Oct 19, 2010 13.15 13.67 13.15 13.38 6,879,221 +0.09(+0.70%)
Oct 18, 2010 13.23 13.34 13.16 13.29 6,763,953 +0.08(+0.58%)
Oct 15, 2010 13.79 13.86 13.19 13.21 12,080,160 -0.43(-3.17%)
Oct 14, 2010 13.59 13.68 13.42 13.64 8,624,865 -0.02(-0.11%)
Oct 13, 2010 13.30 13.83 13.21 13.66 12,914,421 +0.46(+3.45%)
Oct 12, 2010 13.05 13.21 12.98 13.20 7,810,111 +0.12(+0.88%)
Oct 11, 2010 13.09 13.22 12.95 13.08 5,830,318 -0.01(-0.06%)
Oct 08, 2010 13.09 13.19 12.96 13.09 5,190,069 +0.13(+1.01%)
Oct 07, 2010 13.20 13.20 12.87 12.96 127,590 -0.17(-1.29%)
Oct 06, 2010 13.02 13.26 13.02 13.13 6,839,656 +0.09(+0.71%)
Oct 05, 2010 12.72 13.17 12.64 13.04 2,839 +0.46(+3.62%)
Oct 04, 2010 12.74 12.85 12.44 12.58 7,191,826 -0.21(-1.63%)
Oct 01, 2010 12.79 13.04 12.64 12.79 4,930,216 -0.08(-0.62%)
Sep 30, 2010 12.87 13.10 12.75 12.87 62,940 +0.08(+0.62%)
Sep 29, 2010 12.61 12.81 12.50 12.79 20,789 +0.05(+0.42%)
Sep 28, 2010 12.71 12.77 12.46 12.74 90,873 +0.02(+0.12%)
Sep 27, 2010 12.93 13.02 12.71 12.72 4,206,636 -0.22(-1.67%)
Sep 24, 2010 12.90 12.99 12.75 12.94 6,016,583 +0.21(+1.64%)
Sep 23, 2010 12.73 12.96 12.45 12.73 12,109,375 +0.15(+1.23%)
Sep 22, 2010 12.20 12.64 12.20 12.58 8,058,770 +0.26(+2.13%)
Sep 21, 2010 12.50 12.58 12.28 12.31 15,848 -0.15(-1.24%)
Sep 20, 2010 12.42 12.64 12.26 12.47 15,036,423 +0.46(+3.79%)
Sep 17, 2010 12.01 12.28 12.00 12.01 11,583,964 -0.17(-1.39%)
Sep 15, 2010 11.90 12.32 11.83 12.18 8,991,277 +0.08(+0.70%)
Sep 14, 2010 12.31 12.38 12.02 12.10 56,592 -0.29(-2.37%)
Sep 13, 2010 12.41 12.72 12.34 12.39 5,415,795 +0.12(+1.01%)
Sep 10, 2010 12.18 12.31 12.02 12.27 6,693,120 +0.15(+1.21%)
Sep 09, 2010 12.25 12.32 12.03 12.12 55,248 +0.07(+0.58%)
Sep 08, 2010 11.83 12.19 11.81 12.05 24,405 +0.24(+2.03%)
Sep 07, 2010 12.07 12.10 11.77 11.81 12,958 -0.42(-3.47%)
Sep 03, 2010 12.15 12.26 11.93 12.24 6,726,561 +0.25(+2.06%)
Sep 02, 2010 11.83 12.00 11.73 11.99 149,069 +0.29(+2.51%)
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.