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 (%)
Jan 29, 2010 10.47 10.72 10.42 10.52 9,227,067 +0.13(+1.26%)
Jan 28, 2010 10.76 10.76 10.19 10.39 11,199,735 -0.24(-2.24%)
Jan 27, 2010 10.36 10.68 10.19 10.63 12,971,569 +0.27(+2.60%)
Jan 26, 2010 10.31 10.58 10.21 10.36 10,182,390 -0.01(-0.07%)
Jan 25, 2010 10.68 10.81 10.25 10.37 13,981,636 +0.02(+0.15%)
Jan 22, 2010 10.91 10.92 10.34 10.36 19,144,076 -0.59(-5.41%)
Jan 21, 2010 11.39 11.44 10.94 10.95 14,000,393 -0.45(-3.98%)
Jan 20, 2010 11.38 11.54 11.22 11.40 9,830,841 -0.03(-0.27%)
Jan 19, 2010 11.28 11.44 11.26 11.43 7,974,465 +0.08(+0.68%)
Jan 15, 2010 11.48 11.36 11.36 11.36 14,083,811 -0.16(-1.40%)
Jan 14, 2010 11.58 11.65 11.41 11.52 11,734,275 -0.03(-0.27%)
Jan 13, 2010 11.50 11.61 11.29 11.55 6,488,171 +0.08(+0.67%)
Jan 12, 2010 11.33 11.52 11.29 11.47 8,561,519 +0.05(+0.47%)
Jan 11, 2010 11.65 11.67 11.35 11.42 5,695,305 -0.15(-1.26%)
Jan 08, 2010 11.63 11.66 11.46 11.56 5,794,732 -0.05(-0.40%)
Jan 07, 2010 11.50 11.68 11.43 11.61 8,438,727 +0.07(+0.60%)
Jan 06, 2010 11.43 11.57 11.43 11.54 7,213,937 -0.08(-0.66%)
Jan 05, 2010 11.39 11.66 11.27 11.62 10,094,448 +0.38(+3.35%)
Jan 04, 2010 11.44 11.45 11.16 11.24 9,816,540 -0.08(-0.68%)
Dec 31, 2009 11.37 11.32 11.32 11.32 4,964,999 -0.08(-0.67%)
Dec 30, 2009 11.29 11.39 11.21 11.39 3,790,091 +0.04(+0.34%)
Dec 29, 2009 11.41 11.46 11.28 11.36 4,012,663 -0.05(-0.41%)
Dec 28, 2009 11.46 11.51 11.33 11.40 3,526,870 -0.08(-0.74%)
Dec 24, 2009 11.33 11.52 11.30 11.49 1,744,351 +0.19(+1.70%)
Dec 23, 2009 11.33 11.45 11.25 11.29 3,674,979 +0.03(+0.27%)
Dec 22, 2009 11.29 11.51 11.21 11.26 5,490,803 -0.12(-1.01%)
Dec 21, 2009 11.53 11.56 11.23 11.38 8,584,881 -0.12(-1.07%)
Dec 18, 2009 11.66 11.66 11.23 11.50 12,335,267 +0.02(+0.20%)
Dec 17, 2009 12.58 12.59 11.36 11.48 24,032,252 -1.22(-9.63%)
Dec 16, 2009 12.36 12.91 12.36 12.70 8,451,658 +0.38(+3.12%)
Dec 15, 2009 12.49 12.69 12.28 12.32 8,163,371 -0.37(-2.91%)
Dec 14, 2009 12.62 12.69 12.58 12.69 6,810,892 +0.28(+2.23%)
Dec 11, 2009 12.06 12.44 11.93 12.41 6,186,961 +0.41(+3.40%)
Dec 10, 2009 11.93 12.11 11.82 12.00 6,266,231 +0.12(+1.04%)
Dec 09, 2009 11.63 11.89 11.53 11.88 5,294,531 +0.26(+2.25%)
Dec 08, 2009 11.87 11.87 11.59 11.62 6,581,672 -0.24(-2.01%)
Dec 07, 2009 12.00 12.19 11.80 11.86 10,071,334 +0.18(+1.51%)
Dec 04, 2009 11.61 11.90 11.53 11.68 11,616,222 +0.27(+2.36%)
Dec 03, 2009 11.81 11.84 11.39 11.41 7,842,391 -0.34(-2.88%)
Dec 02, 2009 11.83 11.88 11.67 11.75 8,510,518 -0.14(-1.17%)
Dec 01, 2009 12.00 12.05 11.64 11.89 6,673,712 -0.01(-0.06%)
Nov 30, 2009 11.70 11.93 11.61 11.89 8,817,172 +0.25(+2.18%)
Nov 27, 2009 11.59 11.81 11.54 11.64 3,575,613 -0.44(-3.63%)
Nov 25, 2009 11.93 12.09 11.80 12.08 4,674,129 +0.28(+2.35%)
Nov 24, 2009 11.89 11.95 11.73 11.80 5,212,607 -0.11(-0.90%)
Nov 23, 2009 12.07 12.08 11.75 11.91 5,721,024 +0.10(+0.85%)
Nov 20, 2009 11.69 11.83 11.60 11.81 5,505,125 -0.05(-0.45%)
Nov 19, 2009 12.21 12.23 11.70 11.86 7,067,629 -0.44(-3.57%)
Nov 18, 2009 12.25 12.38 12.16 12.30 5,694,689 +0.05(+0.44%)
Nov 17, 2009 12.37 12.38 11.99 12.25 5,717,313 -0.15(-1.18%)
Nov 16, 2009 11.93 12.55 11.87 12.39 9,671,211 +0.55(+4.61%)
Nov 13, 2009 11.93 12.08 11.78 11.85 4,476,441 +0.00(+0.00%)
Nov 12, 2009 11.83 12.02 11.73 11.85 7,182,117 +0.00(+0.00%)
Nov 11, 2009 11.96 12.17 11.78 11.85 9,396,023 +0.00(+0.00%)
Nov 10, 2009 11.79 11.89 11.58 11.85 9,518,007 +0.02(+0.13%)
Nov 09, 2009 11.29 11.89 11.25 11.83 12,209,418 +0.65(+5.85%)
Nov 06, 2009 11.12 11.26 10.90 11.18 7,212,805 +0.29(+2.69%)
Nov 05, 2009 10.81 11.19 10.76 10.89 7,504,850 +0.15(+1.43%)
Nov 04, 2009 11.00 11.12 10.68 10.73 9,410,300 -0.18(-1.69%)
Nov 03, 2009 10.81 11.01 10.69 10.92 7,539,466 -0.04(-0.35%)
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.