Discover Financial Services (NY: DFS )

129.27 USD +2.45 (+1.93%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 18.17 18.48 18.17 18.28 3,715,179 -0.14(-0.76%)
Nov 29, 2010 18.24 18.47 17.84 18.42 2,587,865 +0.00(+0.00%)
Nov 26, 2010 18.41 18.58 18.37 18.42 787,881 -0.18(-0.97%)
Nov 24, 2010 18.34 18.60 18.60 18.60 2,147,333 +0.39(+2.14%)
Nov 23, 2010 18.17 18.29 18.02 18.21 3,627,765 -0.22(-1.19%)
Nov 22, 2010 18.19 18.47 18.15 18.43 4,129,882 +0.03(+0.16%)
Nov 19, 2010 18.30 18.42 18.09 18.40 3,340,533 +0.02(+0.11%)
Nov 18, 2010 18.55 18.61 18.34 18.38 3,930,092 +0.03(+0.16%)
Nov 17, 2010 18.10 18.40 18.04 18.35 3,630,156 +0.25(+1.38%)
Nov 16, 2010 18.68 18.70 17.99 18.10 5,847,730 -0.77(-4.08%)
Nov 15, 2010 18.61 19.16 18.38 18.87 5,637,073 +0.27(+1.45%)
Nov 12, 2010 18.70 19.01 18.44 18.60 4,299,058 -0.49(-2.57%)
Nov 11, 2010 18.49 19.16 18.30 19.09 6,811,881 +0.37(+1.98%)
Nov 10, 2010 18.44 18.72 18.37 18.72 2,802,031 +0.25(+1.35%)
Nov 09, 2010 18.95 18.95 18.38 18.47 3,749,986 -0.47(-2.48%)
Nov 08, 2010 18.79 19.03 18.69 18.94 4,595,616 +0.03(+0.16%)
Nov 05, 2010 18.77 19.02 18.48 18.91 5,957,128 +0.17(+0.91%)
Nov 04, 2010 18.36 18.77 18.15 18.74 5,162,523 +0.60(+3.31%)
Nov 03, 2010 18.07 18.35 18.04 18.14 4,000,677 +0.10(+0.55%)
Nov 02, 2010 18.18 18.25 17.93 18.04 3,964,436 +0.01(+0.06%)
Nov 01, 2010 17.76 18.08 17.63 18.03 4,119,261 +0.38(+2.15%)
Oct 29, 2010 17.42 17.70 17.37 17.65 5,725,784 +0.20(+1.15%)
Oct 28, 2010 17.62 17.78 17.22 17.45 4,425,280 -0.06(-0.34%)
Oct 27, 2010 17.54 17.71 17.43 17.51 4,456,256 -0.01(-0.06%)
Oct 25, 2010 17.55 17.76 17.47 17.52 2,755,075 +0.11(+0.63%)
Oct 22, 2010 17.60 17.62 17.27 17.41 1,584,474 -0.14(-0.80%)
Oct 21, 2010 17.61 17.85 17.33 17.55 3,305,716 +0.01(+0.06%)
Oct 20, 2010 17.34 17.71 17.24 17.54 4,048,307 +0.22(+1.27%)
Oct 19, 2010 17.03 17.70 17.02 17.32 5,313,683 +0.12(+0.70%)
Oct 18, 2010 17.13 17.27 17.04 17.20 5,224,647 +0.10(+0.58%)
Oct 15, 2010 17.85 17.94 17.07 17.10 9,331,019 -0.56(-3.17%)
Oct 14, 2010 17.59 17.71 17.38 17.66 6,662,062 -0.02(-0.11%)
Oct 13, 2010 17.22 17.91 17.10 17.68 9,975,423 +0.59(+3.45%)
Oct 12, 2010 16.89 17.10 16.80 17.09 6,032,726 +0.15(+0.89%)
Oct 11, 2010 16.95 17.11 16.76 16.94 4,503,484 -0.01(-0.06%)
Oct 08, 2010 16.95 17.08 16.78 16.95 4,008,940 +0.17(+1.01%)
Oct 07, 2010 17.09 17.09 16.66 16.78 98,554 -0.22(-1.29%)
Oct 06, 2010 16.85 17.17 16.85 17.00 5,283,122 +0.12(+0.71%)
Oct 05, 2010 16.47 17.05 16.36 16.88 2,193 +0.57(+3.49%)
Oct 04, 2010 16.52 16.65 16.12 16.31 5,548,335 -0.27(-1.63%)
Oct 01, 2010 16.58 16.90 16.39 16.58 3,803,553 -0.10(-0.62%)
Sep 30, 2010 16.68 16.98 16.53 16.68 48,557 +0.10(+0.62%)
Sep 29, 2010 16.34 16.60 16.20 16.58 16,039 +0.07(+0.42%)
Sep 28, 2010 16.47 16.55 16.15 16.51 70,107 +0.02(+0.12%)
Sep 27, 2010 16.76 16.88 16.47 16.49 3,245,327 -0.28(-1.67%)
Sep 24, 2010 16.72 16.84 16.52 16.77 4,641,661 +0.27(+1.64%)
Sep 23, 2010 16.50 16.80 16.14 16.50 9,342,115 +0.20(+1.23%)
Sep 22, 2010 15.82 16.38 15.81 16.30 6,217,163 +0.34(+2.13%)
Sep 21, 2010 16.20 16.30 15.92 15.96 12,227 -0.20(-1.24%)
Sep 20, 2010 16.10 16.38 15.89 16.16 11,600,268 +0.59(+3.79%)
Sep 17, 2010 15.57 15.92 15.55 15.57 8,936,772 -0.22(-1.39%)
Sep 15, 2010 15.42 15.97 15.33 15.79 6,936,571 +0.11(+0.70%)
Sep 14, 2010 15.96 16.05 15.58 15.68 43,660 -0.38(-2.37%)
Sep 13, 2010 16.09 16.49 15.99 16.06 4,178,166 +0.16(+1.01%)
Sep 10, 2010 15.79 15.95 15.58 15.90 5,163,594 +0.19(+1.21%)
Sep 09, 2010 15.88 15.97 15.59 15.71 42,623 +0.09(+0.58%)
Sep 08, 2010 15.34 15.80 15.31 15.62 18,828 +0.31(+2.02%)
Sep 07, 2010 15.65 15.69 15.25 15.31 9,997 -0.55(-3.47%)
Sep 03, 2010 15.75 15.89 15.47 15.86 5,189,393 +0.32(+2.06%)
Sep 02, 2010 15.33 15.56 15.20 15.54 115,004 +0.38(+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.