Skip to main content

Discover Financial Services (NY: DFS )

136.11 -1.47 (-1.07%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 13.88 14.12 13.88 13.96 4,864,087 -0.11(-0.76%)
Nov 29, 2010 13.93 14.11 13.63 14.07 3,388,154 +0.00(+0.00%)
Nov 26, 2010 14.06 14.19 14.03 14.07 1,031,530 -0.14(-0.97%)
Nov 24, 2010 14.01 14.21 14.21 14.21 2,811,389 +0.30(+2.14%)
Nov 23, 2010 13.88 13.97 13.76 13.91 4,749,641 -0.17(-1.19%)
Nov 22, 2010 13.89 14.11 13.86 14.08 5,407,036 +0.02(+0.16%)
Nov 19, 2010 13.98 14.07 13.82 14.05 4,373,583 +0.02(+0.11%)
Nov 18, 2010 14.17 14.21 14.01 14.04 5,145,461 +0.02(+0.16%)
Nov 17, 2010 13.82 14.05 13.78 14.02 4,752,771 +0.19(+1.38%)
Nov 16, 2010 14.27 14.28 13.74 13.82 7,656,123 -0.59(-4.08%)
Nov 15, 2010 14.21 14.63 14.04 14.41 7,380,321 +0.21(+1.45%)
Nov 12, 2010 14.28 14.52 14.08 14.21 5,628,529 -0.37(-2.57%)
Nov 11, 2010 14.12 14.63 13.98 14.58 8,918,435 +0.28(+1.98%)
Nov 10, 2010 14.08 14.30 14.03 14.30 3,668,551 +0.19(+1.35%)
Nov 09, 2010 14.47 14.47 14.04 14.11 4,909,658 -0.36(-2.48%)
Nov 08, 2010 14.35 14.54 14.28 14.47 6,016,797 +0.02(+0.16%)
Nov 05, 2010 14.34 14.53 14.12 14.44 7,799,352 +0.13(+0.91%)
Nov 04, 2010 14.02 14.34 13.86 14.31 6,759,018 +0.46(+3.31%)
Nov 03, 2010 13.80 14.02 13.78 13.86 5,237,874 +0.08(+0.55%)
Nov 02, 2010 13.89 13.94 13.69 13.78 5,190,426 +0.01(+0.06%)
Nov 01, 2010 13.56 13.81 13.47 13.77 5,393,130 +0.29(+2.15%)
Oct 29, 2010 13.31 13.52 13.27 13.48 7,496,466 +0.15(+1.15%)
Oct 28, 2010 13.46 13.58 13.15 13.33 5,793,785 -0.05(-0.34%)
Oct 27, 2010 13.40 13.53 13.31 13.37 5,834,340 -0.01(-0.06%)
Oct 25, 2010 13.40 13.56 13.34 13.38 3,607,074 +0.08(+0.63%)
Oct 22, 2010 13.44 13.46 13.19 13.30 2,074,468 -0.11(-0.80%)
Oct 21, 2010 13.45 13.63 13.24 13.40 4,327,999 +0.01(+0.06%)
Oct 20, 2010 13.24 13.53 13.16 13.40 5,300,234 +0.17(+1.27%)
Oct 19, 2010 13.01 13.52 13.00 13.23 6,956,924 +0.09(+0.70%)
Oct 18, 2010 13.08 13.19 13.01 13.14 6,840,354 +0.08(+0.58%)
Oct 15, 2010 13.63 13.70 13.04 13.06 12,216,610 -0.43(-3.17%)
Oct 14, 2010 13.44 13.53 13.27 13.49 8,722,285 -0.02(-0.11%)
Oct 13, 2010 13.15 13.68 13.06 13.50 13,060,294 +0.45(+3.45%)
Oct 12, 2010 12.90 13.06 12.83 13.05 7,898,329 +0.11(+0.89%)
Oct 11, 2010 12.95 13.07 12.80 12.94 5,896,173 -0.01(-0.06%)
Oct 08, 2010 12.95 13.05 12.82 12.95 5,248,693 +0.13(+1.01%)
Oct 07, 2010 13.05 13.05 12.72 12.82 129,031 -0.17(-1.29%)
Oct 06, 2010 12.87 13.11 12.87 12.98 6,916,912 +0.09(+0.71%)
Oct 05, 2010 12.58 13.02 12.50 12.89 2,871 +0.45(+3.62%)
Oct 04, 2010 12.60 12.70 12.30 12.44 7,273,060 -0.21(-1.63%)
Oct 01, 2010 12.65 12.89 12.50 12.65 4,985,905 -0.08(-0.62%)
Sep 30, 2010 12.72 12.95 12.61 12.73 63,651 +0.08(+0.62%)
Sep 29, 2010 12.47 12.66 12.36 12.65 21,024 +0.05(+0.42%)
Sep 28, 2010 12.56 12.63 12.32 12.59 91,900 +0.02(+0.12%)
Sep 27, 2010 12.79 12.88 12.56 12.58 4,254,151 -0.21(-1.67%)
Sep 24, 2010 12.76 12.85 12.61 12.79 6,084,542 +0.21(+1.64%)
Sep 23, 2010 12.59 12.82 12.31 12.59 12,246,154 +0.15(+1.23%)
Sep 22, 2010 12.07 12.50 12.06 12.43 8,149,796 +0.26(+2.13%)
Sep 21, 2010 12.36 12.43 12.14 12.18 16,027 -0.15(-1.24%)
Sep 20, 2010 12.28 12.50 12.12 12.33 15,206,264 +0.45(+3.79%)
Sep 17, 2010 11.88 12.14 11.86 11.88 11,714,808 -0.17(-1.39%)
Sep 15, 2010 11.76 12.18 11.69 12.05 9,092,836 +0.08(+0.70%)
Sep 14, 2010 12.18 12.24 11.89 11.96 57,231 -0.29(-2.37%)
Sep 13, 2010 12.27 12.58 12.20 12.25 5,476,968 +0.12(+1.01%)
Sep 10, 2010 12.05 12.17 11.89 12.13 6,768,721 +0.14(+1.21%)
Sep 09, 2010 12.11 12.18 11.89 11.98 55,872 +0.07(+0.58%)
Sep 08, 2010 11.70 12.05 11.68 11.92 24,680 +0.24(+2.02%)
Sep 07, 2010 11.94 11.97 11.63 11.68 13,104 -0.42(-3.47%)
Sep 03, 2010 12.02 12.12 11.80 12.10 6,802,539 +0.24(+2.06%)
Sep 02, 2010 11.69 11.87 11.60 11.85 150,753 +0.29(+2.51%)
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.