Skip to main content

Discover Financial Services (NY: DFS )

138.12 +0.53 (+0.39%)
Streaming Delayed Price Updated: 3:32 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 11.03 11.16 10.84 11.04 42,143 +0.10(+0.91%)
Aug 30, 2010 11.23 11.23 10.93 10.94 3,880,743 -0.34(-2.98%)
Aug 27, 2010 11.10 11.29 10.68 11.27 8,012,893 +0.62(+5.80%)
Aug 26, 2010 10.66 10.84 10.55 10.65 42,481 +0.04(+0.36%)
Aug 25, 2010 10.53 10.68 10.48 10.62 36,520 -0.05(-0.43%)
Aug 24, 2010 10.72 10.89 10.65 10.66 54,548 -0.23(-2.10%)
Aug 23, 2010 10.94 11.03 10.86 10.89 4,212,316 +0.00(+0.00%)
Aug 20, 2010 10.94 10.97 10.65 10.89 6,377,295 -0.10(-0.90%)
Aug 19, 2010 11.27 11.32 10.97 10.99 3,079 -0.28(-2.50%)
Aug 18, 2010 11.27 11.32 11.05 11.27 32,080 -0.02(-0.14%)
Aug 17, 2010 11.32 11.46 11.25 11.29 59,010 +0.08(+0.75%)
Aug 16, 2010 11.15 11.29 11.10 11.20 3,081,217 +0.00(+0.00%)
Aug 13, 2010 11.20 11.36 11.19 11.20 3,417,779 -0.02(-0.20%)
Aug 12, 2010 11.07 11.31 11.07 11.23 4,968,131 -0.03(-0.27%)
Aug 11, 2010 11.49 11.52 11.26 11.26 760 -0.44(-3.78%)
Aug 10, 2010 11.76 11.81 11.56 11.70 39,134 -0.18(-1.54%)
Aug 09, 2010 11.74 11.94 11.72 11.88 3,763,226 +0.20(+1.70%)
Aug 06, 2010 11.68 11.68 11.43 11.68 3,939,253 -0.09(-0.78%)
Aug 05, 2010 11.81 11.82 11.61 11.78 4,386,520 -0.13(-1.09%)
Aug 04, 2010 11.90 12.01 11.76 11.90 22,245 +0.05(+0.39%)
Aug 03, 2010 12.00 12.02 11.75 11.86 68,397 -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.