Skip to main content

Discover Financial Services (NY: DFS )

131.09 +3.09 (+2.41%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 11.37 11.32 11.32 11.32 4,964,999 -0.08(-0.67%)
Dec 30, 2009 11.29 11.39 11.21 11.39 3,790,091 +0.04(+0.34%)
Dec 29, 2009 11.41 11.46 11.28 11.36 4,012,663 -0.05(-0.41%)
Dec 28, 2009 11.46 11.51 11.33 11.40 3,526,870 -0.08(-0.74%)
Dec 24, 2009 11.33 11.52 11.30 11.49 1,744,351 +0.19(+1.70%)
Dec 23, 2009 11.33 11.45 11.25 11.29 3,674,979 +0.03(+0.27%)
Dec 22, 2009 11.29 11.51 11.21 11.26 5,490,803 -0.12(-1.01%)
Dec 21, 2009 11.53 11.56 11.23 11.38 8,584,881 -0.12(-1.07%)
Dec 18, 2009 11.66 11.66 11.23 11.50 12,335,267 +0.02(+0.20%)
Dec 17, 2009 12.58 12.59 11.36 11.48 24,032,252 -1.22(-9.63%)
Dec 16, 2009 12.36 12.91 12.36 12.70 8,451,658 +0.38(+3.12%)
Dec 15, 2009 12.49 12.69 12.28 12.32 8,163,371 -0.37(-2.91%)
Dec 14, 2009 12.62 12.69 12.58 12.69 6,810,892 +0.28(+2.23%)
Dec 11, 2009 12.06 12.44 11.93 12.41 6,186,961 +0.41(+3.40%)
Dec 10, 2009 11.93 12.11 11.82 12.00 6,266,231 +0.12(+1.04%)
Dec 09, 2009 11.63 11.89 11.53 11.88 5,294,531 +0.26(+2.25%)
Dec 08, 2009 11.87 11.87 11.59 11.62 6,581,672 -0.24(-2.01%)
Dec 07, 2009 12.00 12.19 11.80 11.86 10,071,334 +0.18(+1.51%)
Dec 04, 2009 11.61 11.90 11.53 11.68 11,616,222 +0.27(+2.36%)
Dec 03, 2009 11.81 11.84 11.39 11.41 7,842,391 -0.34(-2.88%)
Dec 02, 2009 11.83 11.88 11.67 11.75 8,510,518 -0.14(-1.17%)
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.