Skip to main content

Discover Financial Services (NY: DFS )

128.00 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 10.36 10.60 10.26 10.36 6,786,465 -0.19(-1.82%)
May 27, 2010 10.37 10.57 10.27 10.55 8,230,027 +0.41(+4.02%)
May 26, 2010 10.32 10.42 10.05 10.14 129 -0.02(-0.15%)
May 25, 2010 9.842 10.19 9.711 10.16 30,630 +0.02(+0.23%)
May 24, 2010 10.44 10.51 10.13 10.13 7,437,331 -0.28(-2.73%)
May 21, 2010 9.826 10.50 9.780 10.42 11,878,533 +0.38(+3.76%)
May 20, 2010 10.14 10.40 10.04 10.04 18,526 -0.43(-4.12%)
May 19, 2010 10.29 10.66 10.23 10.47 14,153,522 +0.11(+1.04%)
May 18, 2010 11.08 11.12 10.25 10.37 95,280 -0.58(-5.28%)
May 17, 2010 11.04 11.25 10.66 10.94 7,429,076 -0.02(-0.21%)
May 14, 2010 10.97 11.22 10.87 10.97 11,733,219 -0.42(-3.72%)
May 13, 2010 11.66 11.77 11.37 11.39 8,782,635 -0.32(-2.76%)
May 12, 2010 11.51 11.76 11.44 11.71 8,728,441 +0.24(+2.08%)
May 11, 2010 11.43 11.59 11.40 11.47 54,909 +0.02(+0.20%)
May 10, 2010 11.37 11.46 11.30 11.45 10,219,903 +0.61(+5.61%)
May 07, 2010 11.03 11.26 10.70 10.84 11,607,366 -0.25(-2.29%)
May 06, 2010 11.10 11.69 10.33 11.10 5,326 -0.53(-4.57%)
May 05, 2010 11.69 11.86 11.40 11.63 9,721,654 -0.18(-1.56%)
May 04, 2010 12.15 12.31 11.74 11.81 11,959,516 -0.59(-4.72%)
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.