Skip to main content

Discover Financial Services (NY: DFS )

143.73 +7.62 (+5.60%)
Streaming Delayed Price Updated: 3:54 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 11.02 11.15 10.84 11.03 42,158 +0.10(+0.91%)
Aug 30, 2010 11.22 11.23 10.92 10.93 3,882,147 -0.34(-2.98%)
Aug 27, 2010 11.10 11.28 10.68 11.27 8,015,790 +0.62(+5.80%)
Aug 26, 2010 10.66 10.84 10.54 10.65 42,496 +0.04(+0.36%)
Aug 25, 2010 10.53 10.68 10.47 10.61 36,533 -0.05(-0.43%)
Aug 24, 2010 10.72 10.89 10.65 10.66 54,568 -0.23(-2.10%)
Aug 23, 2010 10.93 11.02 10.86 10.89 4,213,839 +0.00(+0.00%)
Aug 20, 2010 10.94 10.96 10.65 10.89 6,379,601 -0.10(-0.90%)
Aug 19, 2010 11.27 11.32 10.97 10.99 3,080 -0.28(-2.51%)
Aug 18, 2010 11.27 11.31 11.05 11.27 32,092 -0.02(-0.13%)
Aug 17, 2010 11.32 11.46 11.24 11.28 59,031 +0.08(+0.75%)
Aug 16, 2010 11.15 11.29 11.10 11.20 3,082,331 +0.00(+0.00%)
Aug 13, 2010 11.20 11.36 11.18 11.20 3,419,015 -0.02(-0.20%)
Aug 12, 2010 11.06 11.31 11.06 11.22 4,969,928 -0.03(-0.27%)
Aug 11, 2010 11.48 11.51 11.25 11.25 760 -0.44(-3.78%)
Aug 10, 2010 11.76 11.81 11.56 11.69 39,148 -0.18(-1.54%)
Aug 09, 2010 11.73 11.94 11.72 11.88 3,764,586 +0.20(+1.70%)
Aug 06, 2010 11.68 11.68 11.43 11.68 3,940,678 -0.09(-0.78%)
Aug 05, 2010 11.80 11.82 11.60 11.77 4,388,106 -0.13(-1.09%)
Aug 04, 2010 11.90 12.01 11.76 11.90 22,253 +0.05(+0.39%)
Aug 03, 2010 12.00 12.02 11.75 11.85 68,422 -0.17(-1.40%)
Aug 02, 2010 11.94 12.04 11.70 12.02 7,183,187 +0.37(+3.21%)
Jul 30, 2010 11.65 11.71 11.31 11.65 5,611,826 +0.13(+1.13%)
Jul 29, 2010 11.47 11.60 11.36 11.52 51,894 +0.05(+0.40%)
Jul 28, 2010 11.47 11.73 11.40 11.47 10,135 -0.15(-1.31%)
Jul 27, 2010 11.63 11.94 11.60 11.63 14,172 -0.19(-1.61%)
Jul 26, 2010 11.46 11.84 11.40 11.82 6,816,986 +0.33(+2.85%)
Jul 23, 2010 11.37 11.55 11.15 11.49 7,477,202 +0.05(+0.47%)
Jul 22, 2010 11.02 11.50 10.98 11.44 32,549 +0.55(+5.05%)
Jul 21, 2010 11.44 11.44 10.82 10.89 8,933,377 -0.43(-3.78%)
Jul 20, 2010 11.31 11.33 10.78 11.31 8,148,430 +0.26(+2.35%)
Jul 19, 2010 11.11 11.16 10.82 11.05 6,744,246 -0.01(-0.07%)
Jul 16, 2010 11.06 11.54 11.02 11.06 10,753,318 -0.54(-4.67%)
Jul 15, 2010 11.61 11.66 11.12 11.60 11,640,820 +0.02(+0.20%)
Jul 14, 2010 11.56 11.62 11.44 11.58 48,100 -0.07(-0.59%)
Jul 13, 2010 11.34 11.71 11.29 11.65 68,684 +0.47(+4.23%)
Jul 12, 2010 11.29 11.38 11.11 11.18 5,832,823 -0.15(-1.35%)
Jul 09, 2010 11.33 11.34 11.08 11.33 5,205,707 +0.17(+1.50%)
Jul 08, 2010 11.25 11.28 10.98 11.16 23,760 +0.05(+0.41%)
Jul 07, 2010 10.66 11.15 10.57 11.11 32,083 +0.51(+4.82%)
Jul 06, 2010 10.60 10.92 10.39 10.60 10,409 +0.05(+0.43%)
Jul 02, 2010 10.56 10.77 10.31 10.56 5,957,629 -0.05(-0.43%)
Jul 01, 2010 10.73 10.78 10.15 10.60 10,291,926 -0.05(-0.43%)
Jun 30, 2010 10.50 10.92 10.48 10.65 34,240 +0.14(+1.30%)
Jun 29, 2010 10.49 11.12 10.42 10.51 60,887 -0.55(-4.96%)
Jun 25, 2010 11.06 11.21 10.72 11.06 12,287,756 +0.34(+3.12%)
Jun 24, 2010 10.89 11.22 10.70 10.73 73,568 +0.05(+0.50%)
Jun 23, 2010 10.54 10.70 10.43 10.67 22,176 +0.13(+1.23%)
Jun 22, 2010 10.70 10.87 10.52 10.54 13,345 -0.11(-1.07%)
Jun 21, 2010 10.79 10.94 10.59 10.66 6,497,671 -0.01(-0.07%)
Jun 18, 2010 10.66 10.82 10.63 10.66 5,049,308 -0.03(-0.29%)
Jun 17, 2010 10.73 10.84 10.54 10.70 5,239,524 -0.03(-0.28%)
Jun 16, 2010 10.52 10.74 10.44 10.73 7,862,500 +0.12(+1.15%)
Jun 15, 2010 10.33 10.63 10.27 10.60 18,325 +0.40(+3.88%)
Jun 14, 2010 10.59 10.59 10.21 10.21 5,347,121 -0.20(-1.90%)
Jun 11, 2010 10.22 10.44 10.19 10.41 7,978,838 +0.05(+0.44%)
Jun 10, 2010 9.705 10.40 9.697 10.36 22,122 +0.78(+8.19%)
Jun 09, 2010 9.713 9.933 9.522 9.575 11,121,846 -0.01(-0.08%)
Jun 08, 2010 9.454 9.667 9.225 9.583 53,345 +0.11(+1.21%)
Jun 07, 2010 9.850 9.926 9.431 9.469 10,578,629 -0.33(-3.34%)
Jun 04, 2010 9.796 10.22 9.758 9.796 10,013,755 -0.50(-4.88%)
Jun 03, 2010 10.32 10.32 10.06 10.30 6,794,517 +0.04(+0.37%)
Jun 02, 2010 10.13 10.27 10.00 10.26 8,294,615 +0.22(+2.20%)
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.