Skip to main content

Discover Financial Services (NY: DFS )

121.23 +0.85 (+0.71%)
Streaming Delayed Price Updated: 9:50 AM EDT, Mar 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 11.78 11.84 11.44 11.78 5,549,147 +0.13(+1.13%)
Jul 29, 2010 11.60 11.73 11.49 11.65 51,314 +0.05(+0.40%)
Jul 28, 2010 11.60 11.86 11.53 11.60 10,022 -0.15(-1.31%)
Jul 27, 2010 11.76 12.07 11.73 11.76 14,014 -0.19(-1.61%)
Jul 26, 2010 11.59 11.97 11.53 11.95 6,740,846 +0.33(+2.85%)
Jul 23, 2010 11.50 11.68 11.27 11.62 7,393,688 +0.05(+0.47%)
Jul 22, 2010 11.14 11.63 11.10 11.56 32,186 +0.56(+5.05%)
Jul 21, 2010 11.56 11.56 10.94 11.01 8,833,599 -0.43(-3.78%)
Jul 20, 2010 11.44 11.46 10.90 11.44 8,057,419 +0.26(+2.35%)
Jul 19, 2010 11.23 11.29 10.94 11.18 6,668,918 -0.01(-0.07%)
Jul 16, 2010 11.19 11.67 11.15 11.19 10,633,212 -0.55(-4.67%)
Jul 15, 2010 11.74 11.80 11.25 11.73 11,510,802 +0.02(+0.20%)
Jul 14, 2010 11.69 11.75 11.57 11.71 47,563 -0.07(-0.59%)
Jul 13, 2010 11.46 11.84 11.42 11.78 67,917 +0.48(+4.23%)
Jul 12, 2010 11.42 11.51 11.23 11.30 5,767,675 -0.15(-1.35%)
Jul 09, 2010 11.46 11.47 11.21 11.46 5,147,564 +0.17(+1.50%)
Jul 08, 2010 11.38 11.41 11.10 11.29 23,495 +0.05(+0.41%)
Jul 07, 2010 10.78 11.27 10.69 11.24 31,724 +0.52(+4.82%)
Jul 06, 2010 10.72 11.05 10.51 10.72 10,293 +0.05(+0.43%)
Jul 02, 2010 10.68 10.89 10.43 10.68 5,891,088 -0.05(-0.43%)
Jul 01, 2010 10.85 10.90 10.27 10.72 10,176,976 -0.05(-0.43%)
Jun 30, 2010 10.62 11.05 10.60 10.77 33,857 +0.14(+1.30%)
Jun 29, 2010 10.61 11.25 10.54 10.63 60,207 -0.55(-4.96%)
Jun 25, 2010 11.19 11.34 10.84 11.19 12,150,515 +0.34(+3.13%)
Jun 24, 2010 11.02 11.35 10.82 10.85 72,746 +0.05(+0.50%)
Jun 23, 2010 10.66 10.82 10.55 10.79 21,928 +0.13(+1.23%)
Jun 22, 2010 10.82 10.99 10.64 10.66 13,196 -0.12(-1.07%)
Jun 21, 2010 10.91 11.06 10.71 10.78 6,425,099 -0.01(-0.07%)
Jun 18, 2010 10.79 10.95 10.75 10.79 4,992,912 -0.03(-0.28%)
Jun 17, 2010 10.85 10.96 10.66 10.82 5,181,004 -0.03(-0.28%)
Jun 16, 2010 10.64 10.86 10.56 10.85 7,774,684 +0.12(+1.15%)
Jun 15, 2010 10.45 10.75 10.38 10.72 18,121 +0.40(+3.88%)
Jun 14, 2010 10.71 10.71 10.32 10.32 5,287,399 -0.20(-1.90%)
Jun 11, 2010 10.33 10.56 10.31 10.52 7,889,722 +0.05(+0.44%)
Jun 10, 2010 9.815 10.52 9.807 10.48 21,875 +0.79(+8.19%)
Jun 09, 2010 9.822 10.05 9.630 9.684 10,997,626 -0.01(-0.08%)
Jun 08, 2010 9.560 9.776 9.329 9.691 52,750 +0.12(+1.21%)
Jun 07, 2010 9.961 10.04 9.537 9.576 10,460,476 -0.33(-3.34%)
Jun 04, 2010 9.907 10.34 9.868 9.907 9,901,912 -0.51(-4.88%)
Jun 03, 2010 10.44 10.44 10.18 10.42 6,718,630 +0.04(+0.37%)
Jun 02, 2010 10.25 10.38 10.12 10.38 8,201,973 +0.22(+2.20%)
Jun 01, 2010 10.14 10.44 10.13 10.15 8,332,127 -0.21(-2.01%)
May 28, 2010 10.36 10.61 10.27 10.36 6,784,013 -0.19(-1.82%)
May 27, 2010 10.37 10.58 10.27 10.55 8,227,053 +0.41(+4.02%)
May 26, 2010 10.32 10.42 10.05 10.15 129 -0.02(-0.15%)
May 25, 2010 9.845 10.19 9.714 10.16 30,619 +0.02(+0.23%)
May 24, 2010 10.45 10.52 10.13 10.14 7,434,643 -0.29(-2.73%)
May 21, 2010 9.830 10.51 9.784 10.42 11,874,241 +0.38(+3.76%)
May 20, 2010 10.15 10.40 10.05 10.05 18,519 -0.43(-4.12%)
May 19, 2010 10.29 10.66 10.24 10.48 14,148,408 +0.11(+1.04%)
May 18, 2010 11.09 11.12 10.25 10.37 95,246 -0.58(-5.28%)
May 17, 2010 11.05 11.26 10.66 10.95 7,426,391 -0.02(-0.21%)
May 14, 2010 10.97 11.22 10.87 10.97 11,728,979 -0.42(-3.72%)
May 13, 2010 11.66 11.77 11.37 11.39 8,779,462 -0.32(-2.76%)
May 12, 2010 11.52 11.76 11.45 11.72 8,725,287 +0.24(+2.08%)
May 11, 2010 11.44 11.59 11.41 11.48 54,889 +0.02(+0.20%)
May 10, 2010 11.37 11.46 11.30 11.46 10,216,210 +0.61(+5.61%)
May 07, 2010 11.03 11.26 10.71 10.85 11,603,172 -0.25(-2.29%)
May 06, 2010 11.10 11.70 10.34 11.10 5,324 -0.53(-4.57%)
May 05, 2010 11.69 11.86 11.41 11.63 9,718,142 -0.18(-1.56%)
May 04, 2010 12.16 12.31 11.75 11.82 11,955,194 -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.