Skip to main content

Discover Financial Services (NY: DFS )

120.38 +0.14 (+0.12%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 14.14 14.34 14.03 14.32 4,083,727 +0.28(+1.98%)
Dec 30, 2010 14.30 14.32 14.01 14.05 4,454,467 -0.31(-2.15%)
Dec 29, 2010 14.35 14.40 14.27 14.35 3,810,913 +0.01(+0.05%)
Dec 28, 2010 14.38 14.41 14.25 14.35 3,115,811 -0.02(-0.11%)
Dec 27, 2010 14.18 14.42 14.15 14.36 3,881,992 +0.11(+0.76%)
Dec 23, 2010 13.98 14.26 13.94 14.25 4,463,147 +0.20(+1.43%)
Dec 22, 2010 14.11 14.13 13.92 14.05 5,430,228 -0.02(-0.16%)
Dec 21, 2010 14.15 14.20 14.01 14.08 5,954,535 -0.03(-0.22%)
Dec 20, 2010 13.98 14.18 13.86 14.11 5,931,615 +0.19(+1.39%)
Dec 17, 2010 14.34 14.35 13.79 13.91 12,729,674 -0.39(-2.75%)
Dec 16, 2010 14.23 14.63 13.91 14.31 16,942,472 -0.46(-3.14%)
Dec 15, 2010 14.75 14.89 14.68 14.77 7,065,143 -0.02(-0.10%)
Dec 14, 2010 14.79 14.91 14.68 14.79 4,979,499 +0.04(+0.26%)
Dec 13, 2010 14.91 15.02 14.74 14.75 7,134,276 -0.13(-0.88%)
Dec 10, 2010 14.56 14.89 14.52 14.88 4,374,746 +0.39(+2.66%)
Dec 09, 2010 14.62 14.68 14.26 14.49 6,245,906 -0.05(-0.32%)
Dec 08, 2010 14.26 14.56 14.23 14.54 6,192,777 +0.28(+1.95%)
Dec 07, 2010 14.83 14.85 14.25 14.26 6,831,631 -0.28(-1.94%)
Dec 06, 2010 14.52 14.76 14.42 14.54 4,699,249 -0.00(-0.03%)
Dec 03, 2010 14.52 14.59 14.35 14.55 4,497,233 -0.08(-0.53%)
Dec 02, 2010 14.55 14.70 14.50 14.62 5,247,291 +0.06(+0.42%)
Dec 01, 2010 14.28 14.59 14.22 14.56 4,832,846 +0.45(+3.17%)
Nov 30, 2010 14.03 14.27 14.03 14.11 4,811,499 -0.11(-0.76%)
Nov 29, 2010 14.08 14.26 13.78 14.22 3,351,523 +0.00(+0.00%)
Nov 26, 2010 14.22 14.35 14.18 14.22 1,020,378 -0.14(-0.97%)
Nov 24, 2010 14.16 14.36 14.36 14.36 2,780,994 +0.30(+2.14%)
Nov 23, 2010 14.03 14.12 13.91 14.06 4,698,289 -0.17(-1.19%)
Nov 22, 2010 14.05 14.26 14.01 14.23 5,348,577 +0.02(+0.16%)
Nov 19, 2010 14.13 14.22 13.97 14.21 4,326,298 +0.02(+0.11%)
Nov 18, 2010 14.32 14.37 14.16 14.19 5,089,831 +0.02(+0.16%)
Nov 17, 2010 13.98 14.21 13.93 14.17 4,701,386 +0.19(+1.38%)
Nov 16, 2010 14.42 14.44 13.89 13.98 7,573,349 -0.59(-4.08%)
Nov 15, 2010 14.37 14.79 14.19 14.57 7,300,528 +0.21(+1.45%)
Nov 12, 2010 14.44 14.68 14.24 14.36 5,567,676 -0.38(-2.57%)
Nov 11, 2010 14.28 14.79 14.13 14.74 8,822,013 +0.29(+1.98%)
Nov 10, 2010 14.24 14.45 14.18 14.45 3,628,888 +0.19(+1.35%)
Nov 09, 2010 14.63 14.63 14.19 14.26 4,856,577 -0.36(-2.48%)
Nov 08, 2010 14.51 14.69 14.43 14.62 5,951,746 +0.02(+0.16%)
Nov 05, 2010 14.49 14.69 14.27 14.60 7,715,029 +0.13(+0.91%)
Nov 04, 2010 14.18 14.49 14.01 14.47 6,685,942 +0.46(+3.31%)
Nov 03, 2010 13.95 14.17 13.93 14.01 5,181,245 +0.08(+0.55%)
Nov 02, 2010 14.04 14.09 13.84 13.93 5,134,309 +0.01(+0.06%)
Nov 01, 2010 13.71 13.96 13.61 13.92 5,334,822 +0.29(+2.15%)
Oct 29, 2010 13.45 13.67 13.41 13.63 7,415,417 +0.15(+1.15%)
Oct 28, 2010 13.61 13.73 13.30 13.47 5,731,145 -0.05(-0.34%)
Oct 27, 2010 13.54 13.67 13.46 13.52 5,771,262 -0.01(-0.06%)
Oct 25, 2010 13.55 13.71 13.49 13.53 3,568,075 +0.08(+0.63%)
Oct 22, 2010 13.59 13.61 13.34 13.44 2,052,039 -0.11(-0.80%)
Oct 21, 2010 13.60 13.78 13.38 13.55 4,281,206 +0.01(+0.06%)
Oct 20, 2010 13.39 13.67 13.31 13.54 5,242,930 +0.17(+1.27%)
Oct 19, 2010 13.15 13.67 13.14 13.37 6,881,709 +0.09(+0.70%)
Oct 18, 2010 13.23 13.34 13.15 13.28 6,766,399 +0.08(+0.58%)
Oct 15, 2010 13.78 13.85 13.18 13.20 12,084,529 -0.43(-3.17%)
Oct 14, 2010 13.58 13.67 13.42 13.64 8,627,984 -0.02(-0.11%)
Oct 13, 2010 13.30 13.83 13.20 13.65 12,919,091 +0.46(+3.45%)
Oct 12, 2010 13.04 13.20 12.97 13.20 7,812,935 +0.12(+0.89%)
Oct 11, 2010 13.09 13.21 12.94 13.08 5,832,426 -0.01(-0.06%)
Oct 08, 2010 13.09 13.19 12.96 13.09 5,191,946 +0.13(+1.01%)
Oct 07, 2010 13.20 13.20 12.86 12.96 127,636 -0.17(-1.29%)
Oct 06, 2010 13.01 13.26 13.01 13.13 6,842,129 +0.09(+0.71%)
Oct 05, 2010 12.72 13.17 12.63 13.03 2,840 +0.46(+3.62%)
Oct 04, 2010 12.74 12.84 12.43 12.58 7,194,427 -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.