Skip to main content

Discover Financial Services (NY: DFS )

120.38 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 11.46 11.48 10.69 10.87 11,302,791 -0.62(-5.42%)
Oct 29, 2009 11.11 11.50 11.04 11.50 9,706,498 +0.52(+4.77%)
Oct 28, 2009 11.33 11.46 10.94 10.97 9,156,896 -0.46(-4.03%)
Oct 27, 2009 11.55 11.61 11.31 11.44 10,127,600 -0.15(-1.26%)
Oct 26, 2009 11.68 11.98 11.51 11.58 11,392,748 +0.02(+0.20%)
Oct 23, 2009 11.63 11.66 11.48 11.56 9,307,943 -0.30(-2.53%)
Oct 22, 2009 11.47 11.87 11.39 11.86 9,546,091 +0.42(+3.70%)
Oct 21, 2009 11.61 11.84 11.41 11.44 12,130,248 -0.17(-1.46%)
Oct 20, 2009 11.72 11.74 11.52 11.61 10,400,601 -0.41(-3.39%)
Oct 19, 2009 11.71 12.13 11.61 12.01 17,199,966 +0.42(+3.58%)
Oct 16, 2009 12.16 12.23 11.55 11.60 19,654,872 -0.78(-6.34%)
Oct 15, 2009 12.37 12.45 12.18 12.38 11,840,850 -0.12(-0.98%)
Oct 14, 2009 12.69 12.70 12.13 12.51 12,745,328 +0.03(+0.25%)
Oct 13, 2009 12.51 12.71 12.27 12.47 9,547,447 -0.08(-0.67%)
Oct 12, 2009 12.78 12.85 12.40 12.56 12,106,652 +0.10(+0.80%)
Oct 09, 2009 13.19 13.21 12.09 12.46 17,984,498 -0.68(-5.15%)
Oct 08, 2009 12.97 13.35 12.85 13.14 13,346,998 +0.15(+1.12%)
Oct 07, 2009 12.78 13.09 12.74 12.99 7,315,345 +0.18(+1.38%)
Oct 06, 2009 12.54 12.87 12.44 12.81 12,932,347 +0.42(+3.35%)
Oct 05, 2009 11.88 12.40 11.88 12.40 12,453,609 +0.61(+5.15%)
Oct 02, 2009 12.12 12.17 11.75 11.79 13,277,867 -0.52(-4.19%)
Oct 01, 2009 12.41 12.67 12.17 12.31 16,976,780 -0.18(-1.42%)
Sep 30, 2009 12.40 12.64 11.87 12.48 14,517,923 +0.20(+1.63%)
Sep 29, 2009 12.56 12.80 12.21 12.28 11,488,743 -0.01(-0.06%)
Sep 28, 2009 11.94 12.62 11.85 12.29 9,009,406 +0.48(+4.04%)
Sep 25, 2009 12.15 12.25 11.75 11.81 11,481,952 -0.42(-3.40%)
Sep 24, 2009 12.37 12.41 12.07 12.23 12,244,211 -0.03(-0.25%)
Sep 23, 2009 12.51 12.61 12.26 12.26 11,907,023 -0.21(-1.67%)
Sep 22, 2009 12.43 12.57 12.35 12.47 9,614,068 +0.14(+1.12%)
Sep 21, 2009 12.26 12.38 12.14 12.33 11,754,757 -0.02(-0.19%)
Sep 18, 2009 12.04 12.51 11.92 12.35 13,765,099 +0.76(+6.57%)
Sep 17, 2009 11.92 12.59 11.35 11.59 24,524,784 -0.24(-2.02%)
Sep 16, 2009 11.67 12.07 11.61 11.83 14,663,277 +0.18(+1.59%)
Sep 15, 2009 11.27 11.71 11.23 11.64 16,562,940 +0.08(+0.73%)
Sep 14, 2009 11.26 11.59 11.17 11.56 11,250,425 +0.25(+2.18%)
Sep 11, 2009 11.21 11.38 11.07 11.31 9,758,256 +0.18(+1.66%)
Sep 10, 2009 10.96 11.22 10.81 11.13 10,031,273 +0.13(+1.19%)
Sep 09, 2009 10.57 11.01 10.57 11.00 9,007,203 +0.42(+4.00%)
Sep 08, 2009 10.54 10.67 10.45 10.57 8,315,214 +0.15(+1.48%)
Sep 04, 2009 10.54 10.59 10.26 10.42 6,456,271 -0.07(-0.66%)
Sep 03, 2009 10.09 10.49 9.960 10.49 11,052,110 +0.51(+5.09%)
Sep 02, 2009 9.967 10.14 9.898 9.983 10,049,233 -0.05(-0.54%)
Sep 01, 2009 10.42 10.55 9.960 10.04 15,189,600 -0.54(-5.09%)
Aug 31, 2009 10.59 10.71 10.31 10.57 11,484,627 -0.37(-3.37%)
Aug 28, 2009 10.86 10.95 10.67 10.94 6,284,605 +0.19(+1.79%)
Aug 27, 2009 10.71 10.84 10.52 10.75 7,989,417 -0.02(-0.21%)
Aug 26, 2009 10.47 10.86 10.24 10.77 11,039,688 +0.30(+2.86%)
Aug 25, 2009 10.65 10.78 10.43 10.47 9,885,854 -0.08(-0.73%)
Aug 24, 2009 10.89 10.93 10.43 10.55 13,841,359 +0.16(+1.55%)
Aug 21, 2009 10.15 10.45 10.11 10.39 8,934,396 +0.30(+2.97%)
Aug 20, 2009 9.644 10.14 9.598 10.09 9,547,202 +0.46(+4.79%)
Aug 19, 2009 9.452 9.775 9.398 9.629 12,417,415 +0.05(+0.48%)
Aug 18, 2009 9.375 9.629 9.260 9.583 9,506,750 +0.35(+3.83%)
Aug 17, 2009 9.498 9.506 9.206 9.229 14,136,146 -0.37(-3.85%)
Aug 14, 2009 9.667 9.755 9.406 9.598 9,229,065 -0.09(-0.95%)
Aug 13, 2009 9.752 9.829 9.603 9.691 9,913,649 +0.08(+0.80%)
Aug 12, 2009 9.552 9.714 9.344 9.614 8,156,075 +0.17(+1.79%)
Aug 11, 2009 9.483 9.660 9.360 9.444 12,826,169 -0.09(-0.97%)
Aug 10, 2009 9.806 9.921 9.421 9.537 11,618,654 -0.28(-2.82%)
Aug 07, 2009 9.798 9.921 9.529 9.814 12,959,788 +0.14(+1.43%)
Aug 06, 2009 9.775 9.883 9.452 9.675 13,909,110 +0.04(+0.40%)
Aug 05, 2009 9.644 9.691 9.314 9.637 13,147,946 +0.18(+1.87%)
Aug 04, 2009 9.360 9.660 9.283 9.460 8,123,768 +0.06(+0.65%)
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.