Discover Financial Services (NY: DFS )

113.91 USD -0.66 (-0.58%)
Streaming Delayed Price Updated: 10:02 AM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 15.08 15.18 14.86 14.90 6,788,727 -0.22(-1.46%)
Mar 30, 2010 15.31 15.42 15.03 15.12 8,058,712 -0.23(-1.50%)
Mar 29, 2010 15.46 15.51 15.23 15.35 6,303,083 -0.04(-0.26%)
Mar 26, 2010 15.41 15.55 15.08 15.39 6,204,104 +0.00(+0.00%)
Mar 25, 2010 15.50 15.78 15.35 15.39 5,903,550 -0.01(-0.06%)
Mar 24, 2010 15.35 15.42 15.23 15.40 4,399,723 +0.00(+0.00%)
Mar 23, 2010 15.41 15.46 15.30 15.40 5,736,587 +0.05(+0.33%)
Mar 22, 2010 15.13 15.46 15.04 15.35 6,830,563 +0.11(+0.72%)
Mar 19, 2010 15.41 15.66 15.15 15.24 9,845,390 -0.28(-1.80%)
Mar 18, 2010 15.19 15.54 15.17 15.52 6,226,009 +0.28(+1.84%)
Mar 17, 2010 14.78 15.78 14.73 15.24 10,960,099 -0.06(-0.39%)
Mar 16, 2010 15.32 15.48 15.06 15.30 5,651,441 +0.10(+0.66%)
Mar 15, 2010 15.00 15.26 14.97 15.20 6,135,201 +0.23(+1.54%)
Mar 12, 2010 14.84 15.22 14.84 14.97 10,397,366 +0.05(+0.34%)
Mar 11, 2010 14.34 14.94 14.26 14.92 7,205,571 +0.54(+3.76%)
Mar 10, 2010 14.51 14.59 14.24 14.38 5,158,988 -0.06(-0.42%)
Mar 09, 2010 14.00 14.51 13.83 14.44 6,310,381 +0.32(+2.27%)
Mar 08, 2010 14.15 14.19 14.05 14.12 5,674,173 -0.05(-0.35%)
Mar 05, 2010 13.90 14.29 13.83 14.17 6,882,705 +0.40(+2.90%)
Mar 04, 2010 13.78 13.85 13.67 13.77 4,542,895 -0.01(-0.07%)
Mar 03, 2010 13.93 14.15 13.78 13.78 4,299,043 -0.12(-0.86%)
Mar 02, 2010 13.62 13.97 13.62 13.90 5,153,003 +0.29(+2.13%)
Mar 01, 2010 13.70 13.72 13.54 13.61 2,834,289 -0.04(-0.29%)
Feb 26, 2010 13.46 13.66 13.40 13.65 3,699,233 +0.19(+1.41%)
Feb 25, 2010 13.44 13.48 13.21 13.46 4,652,156 -0.17(-1.25%)
Feb 24, 2010 13.48 13.69 13.45 13.63 4,646,688 +0.16(+1.19%)
Feb 23, 2010 13.77 13.82 13.46 13.47 6,324,284 -0.37(-2.67%)
Feb 22, 2010 13.71 14.10 13.65 13.84 6,748,623 +0.17(+1.24%)
Feb 19, 2010 13.50 13.69 13.49 13.67 4,207,744 +0.11(+0.81%)
Feb 18, 2010 13.55 13.62 13.44 13.56 2,845,485 +0.03(+0.22%)
Feb 17, 2010 13.69 13.69 13.46 13.53 4,843,135 -0.02(-0.15%)
Feb 16, 2010 13.03 13.58 13.10 13.55 8,678,098 +0.52(+3.99%)
Feb 12, 2010 12.91 13.03 13.03 13.03 5,822,200 -0.01(-0.08%)
Feb 11, 2010 12.91 13.07 12.78 13.04 5,211,863 +0.12(+0.93%)
Feb 10, 2010 13.04 13.13 12.78 12.92 5,150,507 -0.11(-0.84%)
Feb 09, 2010 12.92 13.18 12.77 13.03 4,938,137 +0.23(+1.84%)
Feb 08, 2010 12.98 13.07 12.72 12.79 7,750,926 -0.21(-1.65%)
Feb 05, 2010 12.92 13.03 12.58 13.01 6,965,062 +0.11(+0.85%)
Feb 04, 2010 13.15 13.33 12.87 12.90 7,729,777 -0.40(-3.01%)
Feb 03, 2010 13.77 13.81 13.25 13.30 5,784,773 -0.50(-3.62%)
Feb 02, 2010 13.62 13.86 13.52 13.80 6,514,614 +0.57(+4.27%)
Feb 01, 2010 13.73 13.80 13.21 13.23 8,472,998 -0.45(-3.25%)
Jan 29, 2010 13.61 13.94 13.54 13.68 7,098,988 +0.17(+1.26%)
Jan 28, 2010 13.99 13.99 13.24 13.51 8,616,691 -0.31(-2.24%)
Jan 27, 2010 13.47 13.88 13.24 13.82 9,979,879 +0.35(+2.60%)
Jan 26, 2010 13.40 13.75 13.27 13.47 7,833,981 -0.01(-0.07%)
Jan 25, 2010 13.88 14.05 13.32 13.48 10,756,990 +0.02(+0.15%)
Jan 22, 2010 14.18 14.19 13.44 13.46 14,728,793 -0.77(-5.41%)
Jan 21, 2010 14.80 14.87 14.22 14.23 10,771,421 -0.59(-3.98%)
Jan 20, 2010 14.79 15.00 14.58 14.82 7,563,511 -0.04(-0.27%)
Jan 19, 2010 14.66 14.87 14.64 14.86 6,135,279 +0.10(+0.68%)
Jan 15, 2010 14.92 14.76 14.76 14.76 10,835,600 -0.21(-1.40%)
Jan 14, 2010 15.05 15.14 14.83 14.97 9,027,948 -0.04(-0.27%)
Jan 13, 2010 14.95 15.09 14.67 15.01 4,991,776 +0.10(+0.67%)
Jan 12, 2010 14.72 14.97 14.68 14.91 6,586,938 +0.07(+0.47%)
Jan 11, 2010 15.14 15.17 14.75 14.84 4,381,772 -0.19(-1.26%)
Jan 08, 2010 15.11 15.15 14.90 15.03 4,458,268 -0.06(-0.40%)
Jan 07, 2010 14.95 15.18 14.85 15.09 6,492,466 +0.09(+0.60%)
Jan 06, 2010 14.85 15.04 14.85 15.00 5,550,155 -0.10(-0.66%)
Jan 05, 2010 14.80 15.16 14.65 15.10 7,766,321 +0.49(+3.35%)
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.