Discover Financial Services (NY: DFS )

103.00 +0.07 (+0.07%)
Official Closing Price Updated: 7:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 12.02 12.10 11.84 11.88 8,517,490 -0.18(-1.46%)
Mar 30, 2010 12.20 12.29 11.98 12.05 10,110,880 -0.17(-1.37%)
Mar 29, 2010 12.31 12.35 12.12 12.22 7,918,491 -0.03(-0.26%)
Mar 26, 2010 12.27 12.38 12.00 12.25 7,794,145 +0.00(+0.00%)
Mar 25, 2010 12.34 12.56 12.22 12.25 7,416,563 -0.01(-0.06%)
Mar 24, 2010 12.22 12.27 12.12 12.26 5,527,322 +0.00(+0.00%)
Mar 23, 2010 12.27 12.31 12.18 12.26 7,206,809 +0.04(+0.33%)
Mar 22, 2010 12.04 12.31 11.97 12.22 8,581,159 +0.09(+0.72%)
Mar 19, 2010 12.27 12.47 12.06 12.13 12,368,652 -0.22(-1.80%)
Mar 18, 2010 12.09 12.37 12.08 12.35 7,821,664 +0.22(+1.84%)
Mar 17, 2010 11.76 12.56 11.72 12.13 13,769,048 -0.05(-0.39%)
Mar 16, 2010 12.19 12.32 11.99 12.18 7,099,841 +0.08(+0.66%)
Mar 15, 2010 11.94 12.15 11.92 12.10 7,707,583 +0.18(+1.54%)
Mar 12, 2010 11.81 12.12 11.81 11.92 13,062,093 +0.04(+0.34%)
Mar 11, 2010 11.41 11.89 11.35 11.88 9,052,277 +0.43(+3.76%)
Mar 10, 2010 11.55 11.61 11.34 11.45 6,481,178 -0.05(-0.42%)
Mar 09, 2010 11.14 11.55 11.01 11.49 7,927,660 +0.25(+2.27%)
Mar 08, 2010 11.26 11.30 11.18 11.24 7,128,399 -0.04(-0.35%)
Mar 05, 2010 11.06 11.37 11.01 11.28 8,646,664 +0.32(+2.90%)
Mar 04, 2010 10.97 11.02 10.88 10.96 5,707,187 -0.01(-0.07%)
Mar 03, 2010 11.09 11.26 10.97 10.97 5,400,839 -0.10(-0.86%)
Mar 02, 2010 10.84 11.12 10.84 11.06 6,473,659 +0.23(+2.13%)
Mar 01, 2010 10.91 10.92 10.78 10.83 3,560,685 -0.03(-0.29%)
Feb 26, 2010 10.71 10.87 10.67 10.87 4,647,304 +0.15(+1.41%)
Feb 25, 2010 10.70 10.73 10.52 10.71 5,844,451 -0.14(-1.25%)
Feb 24, 2010 10.73 10.90 10.71 10.85 5,837,581 +0.13(+1.19%)
Feb 23, 2010 10.96 11.00 10.71 10.72 7,945,126 -0.29(-2.67%)
Feb 22, 2010 10.91 11.22 10.87 11.02 8,478,218 +0.14(+1.24%)
Feb 19, 2010 10.75 10.90 10.74 10.88 5,286,141 +0.09(+0.81%)
Feb 18, 2010 10.79 10.84 10.70 10.79 3,574,750 +0.02(+0.22%)
Feb 17, 2010 10.90 10.90 10.71 10.77 6,084,375 -0.02(-0.15%)
Feb 16, 2010 10.37 10.81 10.43 10.79 10,902,196 +0.41(+3.99%)
Feb 12, 2010 10.28 10.37 10.37 10.37 7,314,363 -0.01(-0.08%)
Feb 11, 2010 10.28 10.40 10.17 10.38 6,547,604 +0.10(+0.93%)
Feb 10, 2010 10.38 10.45 10.17 10.28 6,470,523 -0.09(-0.84%)
Feb 09, 2010 10.28 10.49 10.16 10.37 6,203,725 +0.19(+1.84%)
Feb 08, 2010 10.33 10.40 10.13 10.18 9,737,400 -0.17(-1.65%)
Feb 05, 2010 10.28 10.37 10.01 10.36 8,750,128 +0.09(+0.85%)
Feb 04, 2010 10.47 10.61 10.24 10.27 9,710,831 -0.32(-3.01%)
Feb 03, 2010 10.96 10.99 10.55 10.59 7,267,344 -0.40(-3.62%)
Feb 02, 2010 10.84 11.03 10.76 10.98 8,184,235 +0.45(+4.27%)
Feb 01, 2010 10.93 10.98 10.52 10.54 10,644,531 -0.35(-3.25%)
Jan 29, 2010 10.83 11.10 10.78 10.89 8,918,378 +0.14(+1.26%)
Jan 28, 2010 11.14 11.14 10.54 10.75 10,825,051 -0.25(-2.24%)
Jan 27, 2010 10.72 11.05 10.54 11.00 12,537,609 +0.28(+2.60%)
Jan 26, 2010 10.67 10.94 10.56 10.72 9,841,741 -0.01(-0.07%)
Jan 25, 2010 11.05 11.18 10.60 10.73 13,513,884 +0.02(+0.15%)
Jan 22, 2010 11.29 11.30 10.70 10.71 18,503,616 -0.61(-5.41%)
Jan 21, 2010 11.78 11.83 11.32 11.33 13,532,014 -0.47(-3.98%)
Jan 20, 2010 11.77 11.94 11.61 11.80 9,501,953 -0.03(-0.27%)
Jan 19, 2010 11.67 11.84 11.65 11.83 7,707,681 +0.08(+0.68%)
Jan 15, 2010 11.88 11.75 11.75 11.75 13,612,641 -0.17(-1.40%)
Jan 14, 2010 11.98 12.05 11.80 11.92 11,341,709 -0.03(-0.27%)
Jan 13, 2010 11.90 12.01 11.68 11.95 6,271,111 +0.08(+0.67%)
Jan 12, 2010 11.72 11.92 11.69 11.87 8,275,095 +0.06(+0.47%)
Jan 11, 2010 12.05 12.08 11.74 11.81 5,504,770 -0.15(-1.26%)
Jan 08, 2010 12.03 12.06 11.86 11.96 5,600,871 -0.05(-0.40%)
Jan 07, 2010 11.90 12.08 11.82 12.01 8,156,411 +0.07(+0.60%)
Jan 06, 2010 11.82 11.97 11.82 11.94 6,972,596 -0.08(-0.66%)
Jan 05, 2010 11.78 12.07 11.66 12.02 9,756,741 +0.39(+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.