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, 2010 14.14 14.34 14.03 14.33 4,082,252 +0.28(+1.98%)
Dec 30, 2010 14.31 14.33 14.02 14.05 4,452,857 -0.31(-2.15%)
Dec 29, 2010 14.35 14.41 14.27 14.36 3,809,536 +0.01(+0.05%)
Dec 28, 2010 14.38 14.41 14.26 14.35 3,114,685 -0.02(-0.11%)
Dec 27, 2010 14.18 14.42 14.15 14.37 3,880,589 +0.11(+0.76%)
Dec 23, 2010 13.99 14.27 13.94 14.26 4,461,534 +0.20(+1.43%)
Dec 22, 2010 14.11 14.14 13.93 14.06 5,428,264 -0.02(-0.16%)
Dec 21, 2010 14.16 14.21 14.02 14.08 5,952,383 -0.03(-0.22%)
Dec 20, 2010 13.98 14.19 13.87 14.11 5,929,470 +0.19(+1.39%)
Dec 17, 2010 14.34 14.35 13.80 13.92 12,725,072 -0.39(-2.75%)
Dec 16, 2010 14.24 14.64 13.91 14.31 16,936,348 -0.46(-3.14%)
Dec 15, 2010 14.75 14.90 14.68 14.78 7,062,589 -0.02(-0.10%)
Dec 14, 2010 14.79 14.92 14.68 14.79 4,977,699 +0.04(+0.26%)
Dec 13, 2010 14.92 15.02 14.75 14.75 7,131,697 -0.13(-0.88%)
Dec 10, 2010 14.57 14.90 14.53 14.88 4,373,164 +0.39(+2.66%)
Dec 09, 2010 14.63 14.68 14.27 14.50 6,243,648 -0.05(-0.32%)
Dec 08, 2010 14.27 14.57 14.24 14.54 6,190,538 +0.28(+1.95%)
Dec 07, 2010 14.84 14.85 14.26 14.27 6,829,161 -0.28(-1.94%)
Dec 06, 2010 14.53 14.77 14.42 14.55 4,697,550 -0.00(-0.03%)
Dec 03, 2010 14.53 14.60 14.35 14.55 4,495,607 -0.08(-0.53%)
Dec 02, 2010 14.55 14.71 14.51 14.63 5,245,394 +0.06(+0.42%)
Dec 01, 2010 14.29 14.59 14.22 14.57 4,831,098 +0.45(+3.17%)
Nov 30, 2010 14.04 14.27 14.04 14.12 4,809,759 -0.11(-0.76%)
Nov 29, 2010 14.09 14.27 13.78 14.23 3,350,311 +0.00(+0.00%)
Nov 26, 2010 14.22 14.35 14.19 14.23 1,020,009 -0.14(-0.97%)
Nov 24, 2010 14.17 14.37 14.37 14.37 2,779,988 +0.30(+2.14%)
Nov 23, 2010 14.04 14.13 13.92 14.07 4,696,591 -0.17(-1.19%)
Nov 22, 2010 14.05 14.27 14.02 14.24 5,346,644 +0.02(+0.16%)
Nov 19, 2010 14.14 14.23 13.97 14.21 4,324,734 +0.02(+0.11%)
Nov 18, 2010 14.33 14.37 14.17 14.20 5,087,991 +0.02(+0.16%)
Nov 17, 2010 13.98 14.21 13.93 14.17 4,699,686 +0.19(+1.38%)
Nov 16, 2010 14.43 14.44 13.89 13.98 7,570,611 -0.59(-4.08%)
Nov 15, 2010 14.37 14.80 14.20 14.58 7,297,889 +0.21(+1.45%)
Nov 12, 2010 14.44 14.68 14.24 14.37 5,565,663 -0.38(-2.57%)
Nov 11, 2010 14.28 14.80 14.14 14.75 8,818,824 +0.29(+1.98%)
Nov 10, 2010 14.24 14.46 14.19 14.46 3,627,576 +0.19(+1.35%)
Nov 09, 2010 14.64 14.64 14.20 14.27 4,854,821 -0.36(-2.48%)
Nov 08, 2010 14.51 14.70 14.44 14.63 5,949,594 +0.02(+0.16%)
Nov 05, 2010 14.50 14.69 14.27 14.61 7,712,240 +0.13(+0.91%)
Nov 04, 2010 14.18 14.50 14.02 14.48 6,683,525 +0.46(+3.31%)
Nov 03, 2010 13.96 14.17 13.93 14.01 5,179,372 +0.08(+0.55%)
Nov 02, 2010 14.04 14.10 13.85 13.93 5,132,453 +0.01(+0.06%)
Nov 01, 2010 13.72 13.97 13.62 13.93 5,332,893 +0.29(+2.15%)
Oct 29, 2010 13.46 13.67 13.42 13.63 7,412,736 +0.15(+1.15%)
Oct 28, 2010 13.61 13.73 13.30 13.48 5,729,073 -0.05(-0.34%)
Oct 27, 2010 13.55 13.68 13.46 13.53 5,769,175 -0.01(-0.06%)
Oct 25, 2010 13.56 13.72 13.49 13.53 3,566,786 +0.08(+0.63%)
Oct 22, 2010 13.59 13.61 13.34 13.45 2,051,297 -0.11(-0.80%)
Oct 21, 2010 13.60 13.79 13.39 13.56 4,279,659 +0.01(+0.06%)
Oct 20, 2010 13.39 13.68 13.31 13.55 5,241,035 +0.17(+1.27%)
Oct 19, 2010 13.15 13.67 13.15 13.38 6,879,221 +0.09(+0.70%)
Oct 18, 2010 13.23 13.34 13.16 13.29 6,763,953 +0.08(+0.58%)
Oct 15, 2010 13.79 13.86 13.19 13.21 12,080,160 -0.43(-3.17%)
Oct 14, 2010 13.59 13.68 13.42 13.64 8,624,865 -0.02(-0.11%)
Oct 13, 2010 13.30 13.83 13.21 13.66 12,914,421 +0.46(+3.45%)
Oct 12, 2010 13.05 13.21 12.98 13.20 7,810,111 +0.12(+0.88%)
Oct 11, 2010 13.09 13.22 12.95 13.08 5,830,318 -0.01(-0.06%)
Oct 08, 2010 13.09 13.19 12.96 13.09 5,190,069 +0.13(+1.01%)
Oct 07, 2010 13.20 13.20 12.87 12.96 127,590 -0.17(-1.29%)
Oct 06, 2010 13.02 13.26 13.02 13.13 6,839,656 +0.09(+0.71%)
Oct 05, 2010 12.72 13.17 12.64 13.04 2,839 +0.46(+3.62%)
Oct 04, 2010 12.74 12.85 12.44 12.58 7,191,826 -0.21(-1.63%)
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.