Skip to main content

Discover Financial Services (NY: DFS )

120.38 +0.14 (+0.12%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 10.62 11.04 10.60 10.77 33,870 +0.14(+1.30%)
Jun 29, 2010 10.60 11.24 10.53 10.63 60,229 -0.55(-4.96%)
Jun 25, 2010 11.18 11.34 10.84 11.18 12,154,907 +0.34(+3.12%)
Jun 24, 2010 11.01 11.34 10.82 10.84 72,773 +0.05(+0.50%)
Jun 23, 2010 10.66 10.82 10.54 10.79 21,936 +0.13(+1.23%)
Jun 22, 2010 10.82 10.99 10.63 10.66 13,201 -0.12(-1.07%)
Jun 21, 2010 10.90 11.06 10.70 10.77 6,427,421 -0.01(-0.07%)
Jun 18, 2010 10.78 10.94 10.74 10.78 4,994,717 -0.03(-0.28%)
Jun 17, 2010 10.85 10.96 10.65 10.81 5,182,876 -0.03(-0.28%)
Jun 16, 2010 10.63 10.86 10.56 10.84 7,777,494 +0.12(+1.15%)
Jun 15, 2010 10.44 10.74 10.38 10.72 18,127 +0.40(+3.88%)
Jun 14, 2010 10.70 10.70 10.32 10.32 5,289,311 -0.20(-1.90%)
Jun 11, 2010 10.33 10.56 10.30 10.52 7,892,574 +0.05(+0.44%)
Jun 10, 2010 9.811 10.51 9.803 10.47 21,883 +0.79(+8.19%)
Jun 09, 2010 9.819 10.04 9.626 9.680 11,001,602 -0.01(-0.08%)
Jun 08, 2010 9.557 9.772 9.326 9.688 52,769 +0.12(+1.21%)
Jun 07, 2010 9.957 10.03 9.534 9.572 10,464,257 -0.33(-3.34%)
Jun 04, 2010 9.903 10.33 9.865 9.903 9,905,491 -0.51(-4.88%)
Jun 03, 2010 10.43 10.43 10.17 10.41 6,721,058 +0.04(+0.37%)
Jun 02, 2010 10.24 10.38 10.11 10.37 8,204,937 +0.22(+2.20%)
Jun 01, 2010 10.13 10.43 10.13 10.15 8,335,139 -0.21(-2.01%)
May 28, 2010 10.36 10.60 10.26 10.36 6,786,465 -0.19(-1.82%)
May 27, 2010 10.37 10.57 10.27 10.55 8,230,027 +0.41(+4.02%)
May 26, 2010 10.32 10.42 10.05 10.14 129 -0.02(-0.15%)
May 25, 2010 9.842 10.19 9.711 10.16 30,630 +0.02(+0.23%)
May 24, 2010 10.44 10.51 10.13 10.13 7,437,331 -0.28(-2.73%)
May 21, 2010 9.826 10.50 9.780 10.42 11,878,533 +0.38(+3.76%)
May 20, 2010 10.14 10.40 10.04 10.04 18,526 -0.43(-4.12%)
May 19, 2010 10.29 10.66 10.23 10.47 14,153,522 +0.11(+1.04%)
May 18, 2010 11.08 11.12 10.25 10.37 95,280 -0.58(-5.28%)
May 17, 2010 11.04 11.25 10.66 10.94 7,429,076 -0.02(-0.21%)
May 14, 2010 10.97 11.22 10.87 10.97 11,733,219 -0.42(-3.72%)
May 13, 2010 11.66 11.77 11.37 11.39 8,782,635 -0.32(-2.76%)
May 12, 2010 11.51 11.76 11.44 11.71 8,728,441 +0.24(+2.08%)
May 11, 2010 11.43 11.59 11.40 11.47 54,909 +0.02(+0.20%)
May 10, 2010 11.37 11.46 11.30 11.45 10,219,903 +0.61(+5.61%)
May 07, 2010 11.03 11.26 10.70 10.84 11,607,366 -0.25(-2.29%)
May 06, 2010 11.10 11.69 10.33 11.10 5,326 -0.53(-4.57%)
May 05, 2010 11.69 11.86 11.40 11.63 9,721,654 -0.18(-1.56%)
May 04, 2010 12.15 12.31 11.74 11.81 11,959,516 -0.59(-4.72%)
May 03, 2010 12.01 12.46 11.99 12.40 9,777,194 +0.49(+4.14%)
Apr 30, 2010 12.28 12.43 11.88 11.91 8,254,687 -0.45(-3.62%)
Apr 29, 2010 12.02 12.40 11.99 12.35 9,954,114 +0.46(+3.89%)
Apr 28, 2010 11.94 12.06 11.68 11.89 8,793,629 +0.05(+0.46%)
Apr 27, 2010 12.26 12.38 11.81 11.84 11,010,359 -0.55(-4.48%)
Apr 26, 2010 12.52 12.55 12.28 12.39 7,114,444 -0.13(-1.05%)
Apr 23, 2010 12.22 12.69 12.10 12.52 11,474,450 +0.34(+2.78%)
Apr 22, 2010 11.93 12.22 11.77 12.18 8,666,647 +0.12(+1.02%)
Apr 21, 2010 12.21 12.22 11.89 12.06 61,408 -0.15(-1.26%)
Apr 20, 2010 12.18 12.24 12.01 12.21 43,432 +0.15(+1.21%)
Apr 19, 2010 11.71 12.10 11.66 12.07 10,174,588 +0.24(+2.02%)
Apr 16, 2010 12.38 12.41 11.71 11.83 14,084,379 -0.59(-4.71%)
Apr 15, 2010 12.78 12.78 12.34 12.41 12,099,743 +0.06(+0.50%)
Apr 14, 2010 12.02 12.41 11.94 12.35 10,890,100 +0.34(+2.82%)
Apr 13, 2010 12.01 12.09 11.87 12.01 10,397,495 +0.00(+0.00%)
Apr 12, 2010 11.97 12.07 11.77 12.01 11,501,007 +0.08(+0.65%)
Apr 09, 2010 11.91 12.06 11.84 11.94 8,495,442 +0.07(+0.58%)
Apr 08, 2010 11.66 11.89 11.60 11.87 8,192,678 +0.18(+1.58%)
Apr 07, 2010 11.87 12.07 11.63 11.68 9,497,363 -0.16(-1.37%)
Apr 06, 2010 11.95 11.95 11.74 11.84 7,709,819 -0.25(-2.04%)
Apr 05, 2010 11.80 12.11 11.80 12.09 7,692,922 +0.28(+2.35%)
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.