Skip to main content

Discover Financial Services (NY: DFS )

128.00 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 11.62 11.69 11.45 11.48 8,812,301 -0.17(-1.46%)
Mar 30, 2010 11.79 11.88 11.58 11.65 10,460,841 -0.16(-1.37%)
Mar 29, 2010 11.89 11.93 11.72 11.81 8,192,572 -0.03(-0.26%)
Mar 26, 2010 11.86 11.96 11.60 11.84 8,063,921 +0.00(+0.00%)
Mar 25, 2010 11.93 12.14 11.81 11.84 7,673,270 -0.01(-0.06%)
Mar 24, 2010 11.81 11.86 11.72 11.85 5,718,637 +0.00(+0.00%)
Mar 23, 2010 11.86 11.89 11.77 11.85 7,456,256 +0.04(+0.33%)
Mar 22, 2010 11.64 11.89 11.57 11.81 8,878,176 +0.08(+0.72%)
Mar 19, 2010 11.86 12.05 11.66 11.73 12,796,764 -0.22(-1.80%)
Mar 18, 2010 11.69 11.96 11.67 11.94 8,092,393 +0.22(+1.84%)
Mar 17, 2010 11.37 12.14 11.33 11.73 14,245,632 -0.05(-0.39%)
Mar 16, 2010 11.79 11.91 11.59 11.77 7,345,585 +0.08(+0.66%)
Mar 15, 2010 11.54 11.74 11.52 11.69 7,974,363 +0.18(+1.54%)
Mar 12, 2010 11.42 11.71 11.42 11.52 13,514,207 +0.04(+0.34%)
Mar 11, 2010 11.03 11.49 10.97 11.48 9,365,601 +0.42(+3.75%)
Mar 10, 2010 11.16 11.22 10.96 11.06 6,705,509 -0.05(-0.41%)
Mar 09, 2010 10.77 11.16 10.64 11.11 8,202,057 +0.25(+2.27%)
Mar 08, 2010 10.89 10.92 10.81 10.86 7,375,132 -0.04(-0.35%)
Mar 05, 2010 10.69 10.99 10.64 10.90 8,945,948 +0.31(+2.90%)
Mar 04, 2010 10.60 10.66 10.52 10.59 5,904,728 -0.01(-0.07%)
Mar 03, 2010 10.72 10.89 10.60 10.60 5,587,776 -0.09(-0.86%)
Mar 02, 2010 10.48 10.75 10.48 10.69 6,697,730 +0.22(+2.13%)
Mar 01, 2010 10.54 10.56 10.42 10.47 3,683,930 -0.03(-0.29%)
Feb 26, 2010 10.36 10.51 10.31 10.50 4,808,160 +0.15(+1.41%)
Feb 25, 2010 10.34 10.37 10.16 10.36 6,046,743 -0.13(-1.25%)
Feb 24, 2010 10.37 10.53 10.35 10.49 6,039,635 +0.12(+1.19%)
Feb 23, 2010 10.59 10.63 10.36 10.36 8,220,128 -0.28(-2.67%)
Feb 22, 2010 10.55 10.85 10.50 10.65 8,771,672 +0.13(+1.24%)
Feb 19, 2010 10.39 10.53 10.38 10.52 5,469,108 +0.08(+0.81%)
Feb 18, 2010 10.42 10.48 10.34 10.43 3,698,482 +0.02(+0.22%)
Feb 17, 2010 10.53 10.53 10.36 10.41 6,294,972 -0.02(-0.15%)
Feb 16, 2010 10.02 10.45 10.08 10.42 11,279,550 +0.40(+3.99%)
Feb 12, 2010 9.933 10.02 10.02 10.02 7,567,533 -0.01(-0.08%)
Feb 11, 2010 9.933 10.06 9.834 10.03 6,774,234 +0.09(+0.93%)
Feb 10, 2010 10.03 10.10 9.832 9.940 6,694,485 -0.08(-0.84%)
Feb 09, 2010 9.940 10.14 9.825 10.02 6,418,453 +0.18(+1.84%)
Feb 08, 2010 9.986 10.06 9.786 9.844 10,074,438 -0.17(-1.65%)
Feb 05, 2010 9.940 10.02 9.679 10.01 9,052,994 +0.08(+0.85%)
Feb 04, 2010 10.12 10.26 9.902 9.925 10,046,949 -0.31(-3.01%)
Feb 03, 2010 10.59 10.62 10.19 10.23 7,518,887 -0.38(-3.62%)
Feb 02, 2010 10.48 10.66 10.40 10.62 8,467,514 +0.43(+4.27%)
Feb 01, 2010 10.56 10.62 10.16 10.18 11,012,967 -0.34(-3.25%)
Jan 29, 2010 10.47 10.72 10.42 10.52 9,227,067 +0.13(+1.26%)
Jan 28, 2010 10.76 10.76 10.19 10.39 11,199,735 -0.24(-2.24%)
Jan 27, 2010 10.36 10.68 10.19 10.63 12,971,569 +0.27(+2.60%)
Jan 26, 2010 10.31 10.58 10.21 10.36 10,182,390 -0.01(-0.07%)
Jan 25, 2010 10.68 10.81 10.25 10.37 13,981,636 +0.02(+0.15%)
Jan 22, 2010 10.91 10.92 10.34 10.36 19,144,076 -0.59(-5.41%)
Jan 21, 2010 11.39 11.44 10.94 10.95 14,000,393 -0.45(-3.98%)
Jan 20, 2010 11.38 11.54 11.22 11.40 9,830,841 -0.03(-0.27%)
Jan 19, 2010 11.28 11.44 11.26 11.43 7,974,465 +0.08(+0.68%)
Jan 15, 2010 11.48 11.36 11.36 11.36 14,083,811 -0.16(-1.40%)
Jan 14, 2010 11.58 11.65 11.41 11.52 11,734,275 -0.03(-0.27%)
Jan 13, 2010 11.50 11.61 11.29 11.55 6,488,171 +0.08(+0.67%)
Jan 12, 2010 11.33 11.52 11.29 11.47 8,561,519 +0.05(+0.47%)
Jan 11, 2010 11.65 11.67 11.35 11.42 5,695,305 -0.15(-1.26%)
Jan 08, 2010 11.63 11.66 11.46 11.56 5,794,732 -0.05(-0.40%)
Jan 07, 2010 11.50 11.68 11.43 11.61 8,438,727 +0.07(+0.60%)
Jan 06, 2010 11.43 11.57 11.43 11.54 7,213,937 -0.08(-0.66%)
Jan 05, 2010 11.39 11.66 11.27 11.62 10,094,448 +0.38(+3.35%)
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.