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 (%)
Oct 29, 2010 13.45 13.67 13.41 13.63 7,415,417 +0.15(+1.15%)
Oct 28, 2010 13.61 13.73 13.30 13.47 5,731,145 -0.05(-0.34%)
Oct 27, 2010 13.54 13.67 13.46 13.52 5,771,262 -0.01(-0.06%)
Oct 25, 2010 13.55 13.71 13.49 13.53 3,568,075 +0.08(+0.63%)
Oct 22, 2010 13.59 13.61 13.34 13.44 2,052,039 -0.11(-0.80%)
Oct 21, 2010 13.60 13.78 13.38 13.55 4,281,206 +0.01(+0.06%)
Oct 20, 2010 13.39 13.67 13.31 13.54 5,242,930 +0.17(+1.27%)
Oct 19, 2010 13.15 13.67 13.14 13.37 6,881,709 +0.09(+0.70%)
Oct 18, 2010 13.23 13.34 13.15 13.28 6,766,399 +0.08(+0.58%)
Oct 15, 2010 13.78 13.85 13.18 13.20 12,084,529 -0.43(-3.17%)
Oct 14, 2010 13.58 13.67 13.42 13.64 8,627,984 -0.02(-0.11%)
Oct 13, 2010 13.30 13.83 13.20 13.65 12,919,091 +0.46(+3.45%)
Oct 12, 2010 13.04 13.20 12.97 13.20 7,812,935 +0.12(+0.89%)
Oct 11, 2010 13.09 13.21 12.94 13.08 5,832,426 -0.01(-0.06%)
Oct 08, 2010 13.09 13.19 12.96 13.09 5,191,946 +0.13(+1.01%)
Oct 07, 2010 13.20 13.20 12.86 12.96 127,636 -0.17(-1.29%)
Oct 06, 2010 13.01 13.26 13.01 13.13 6,842,129 +0.09(+0.71%)
Oct 05, 2010 12.72 13.17 12.63 13.03 2,840 +0.46(+3.62%)
Oct 04, 2010 12.74 12.84 12.43 12.58 7,194,427 -0.21(-1.63%)
Oct 01, 2010 12.79 13.03 12.64 12.79 4,931,999 -0.08(-0.62%)
Sep 30, 2010 12.86 13.10 12.75 12.87 62,962 +0.08(+0.62%)
Sep 29, 2010 12.60 12.80 12.49 12.79 20,797 +0.05(+0.42%)
Sep 28, 2010 12.70 12.76 12.45 12.73 90,906 +0.02(+0.12%)
Sep 27, 2010 12.93 13.02 12.70 12.72 4,208,158 -0.22(-1.67%)
Sep 24, 2010 12.89 12.99 12.74 12.93 6,018,759 +0.21(+1.64%)
Sep 23, 2010 12.72 12.96 12.45 12.72 12,113,754 +0.15(+1.23%)
Sep 22, 2010 12.20 12.63 12.19 12.57 8,061,684 +0.26(+2.13%)
Sep 21, 2010 12.49 12.57 12.28 12.31 15,854 -0.15(-1.24%)
Sep 20, 2010 12.42 12.63 12.25 12.46 15,041,861 +0.46(+3.79%)
Sep 17, 2010 12.01 12.28 11.99 12.01 11,588,153 -0.17(-1.39%)
Sep 15, 2010 11.89 12.32 11.82 12.18 8,994,528 +0.08(+0.70%)
Sep 14, 2010 12.31 12.38 12.02 12.09 56,613 -0.29(-2.37%)
Sep 13, 2010 12.41 12.72 12.33 12.39 5,417,753 +0.12(+1.01%)
Sep 10, 2010 12.18 12.30 12.02 12.26 6,695,540 +0.15(+1.21%)
Sep 09, 2010 12.25 12.32 12.02 12.12 55,268 +0.07(+0.58%)
Sep 08, 2010 11.83 12.18 11.81 12.05 24,413 +0.24(+2.02%)
Sep 07, 2010 12.07 12.10 11.76 11.81 12,962 -0.42(-3.47%)
Sep 03, 2010 12.15 12.25 11.93 12.23 6,728,993 +0.25(+2.06%)
Sep 02, 2010 11.82 12.00 11.72 11.98 149,123 +0.29(+2.51%)
Sep 01, 2010 11.36 11.70 11.30 11.69 5,719,476 +0.54(+4.84%)
Aug 31, 2010 11.14 11.27 10.96 11.15 41,702 +0.10(+0.91%)
Aug 30, 2010 11.34 11.35 11.04 11.05 3,840,175 -0.34(-2.98%)
Aug 27, 2010 11.22 11.41 10.80 11.39 7,929,127 +0.62(+5.80%)
Aug 26, 2010 10.77 10.96 10.66 10.77 42,037 +0.04(+0.36%)
Aug 25, 2010 10.64 10.80 10.59 10.73 36,138 -0.05(-0.43%)
Aug 24, 2010 10.84 11.01 10.77 10.77 53,978 -0.23(-2.10%)
Aug 23, 2010 11.05 11.14 10.97 11.01 4,168,281 +0.00(+0.00%)
Aug 20, 2010 11.06 11.08 10.77 11.01 6,310,628 -0.10(-0.90%)
Aug 19, 2010 11.39 11.44 11.09 11.11 3,047 -0.29(-2.50%)
Aug 18, 2010 11.39 11.44 11.17 11.39 31,745 -0.02(-0.14%)
Aug 17, 2010 11.44 11.58 11.37 11.41 58,393 +0.08(+0.75%)
Aug 16, 2010 11.27 11.41 11.22 11.32 3,049,006 +0.00(+0.00%)
Aug 13, 2010 11.32 11.48 11.31 11.32 3,382,050 -0.02(-0.20%)
Aug 12, 2010 11.18 11.43 11.18 11.34 4,916,195 -0.03(-0.27%)
Aug 11, 2010 11.61 11.64 11.38 11.38 752 -0.45(-3.78%)
Aug 10, 2010 11.88 11.94 11.68 11.82 38,725 -0.19(-1.54%)
Aug 09, 2010 11.86 12.07 11.85 12.01 3,723,885 +0.20(+1.70%)
Aug 06, 2010 11.81 11.81 11.55 11.81 3,898,073 -0.09(-0.78%)
Aug 05, 2010 11.93 11.95 11.73 11.90 4,340,664 -0.13(-1.09%)
Aug 04, 2010 12.03 12.14 11.88 12.03 22,012 +0.05(+0.39%)
Aug 03, 2010 12.13 12.15 11.88 11.98 67,682 -0.17(-1.40%)
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.