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 (%)
Oct 30, 2009 11.46 11.49 10.69 10.88 11,298,706 -0.62(-5.42%)
Oct 29, 2009 11.12 11.50 11.05 11.50 9,702,990 +0.52(+4.77%)
Oct 28, 2009 11.33 11.46 10.94 10.98 9,153,587 -0.46(-4.04%)
Oct 27, 2009 11.56 11.62 11.32 11.44 10,123,940 -0.15(-1.26%)
Oct 26, 2009 11.69 11.99 11.51 11.59 11,388,631 +0.02(+0.20%)
Oct 23, 2009 11.63 11.66 11.49 11.56 9,304,579 -0.30(-2.53%)
Oct 22, 2009 11.48 11.88 11.39 11.86 9,542,641 +0.42(+3.70%)
Oct 21, 2009 11.61 11.84 11.42 11.44 12,125,864 -0.17(-1.46%)
Oct 20, 2009 11.73 11.75 11.53 11.61 10,396,842 -0.41(-3.39%)
Oct 19, 2009 11.71 12.13 11.61 12.02 17,193,750 +0.42(+3.58%)
Oct 16, 2009 12.16 12.23 11.56 11.60 19,647,768 -0.78(-6.34%)
Oct 15, 2009 12.37 12.46 12.19 12.39 11,836,570 -0.12(-0.98%)
Oct 14, 2009 12.69 12.70 12.13 12.51 12,740,722 +0.03(+0.25%)
Oct 13, 2009 12.51 12.72 12.28 12.48 9,543,997 -0.08(-0.67%)
Oct 12, 2009 12.79 12.86 12.40 12.56 12,102,276 +0.10(+0.80%)
Oct 09, 2009 13.19 13.21 12.09 12.46 17,977,998 -0.68(-5.15%)
Oct 08, 2009 12.98 13.35 12.86 13.14 13,342,174 +0.15(+1.13%)
Oct 07, 2009 12.79 13.09 12.74 12.99 7,312,701 +0.18(+1.38%)
Oct 06, 2009 12.54 12.88 12.44 12.82 12,927,673 +0.42(+3.35%)
Oct 05, 2009 11.89 12.40 11.89 12.40 12,449,109 +0.61(+5.15%)
Oct 02, 2009 12.13 12.18 11.76 11.79 13,273,068 -0.52(-4.19%)
Oct 01, 2009 12.42 12.67 12.18 12.31 16,970,644 -0.18(-1.42%)
Sep 30, 2009 12.40 12.64 11.88 12.49 14,512,676 +0.20(+1.63%)
Sep 29, 2009 12.56 12.80 12.22 12.29 11,484,591 -0.01(-0.06%)
Sep 28, 2009 11.95 12.63 11.86 12.29 9,006,150 +0.48(+4.04%)
Sep 25, 2009 12.16 12.26 11.76 11.82 11,477,802 -0.42(-3.40%)
Sep 24, 2009 12.37 12.42 12.07 12.23 12,239,785 -0.03(-0.25%)
Sep 23, 2009 12.51 12.62 12.26 12.26 11,902,719 -0.21(-1.67%)
Sep 22, 2009 12.43 12.58 12.36 12.47 9,610,593 +0.14(+1.12%)
Sep 21, 2009 12.26 12.39 12.14 12.33 11,750,508 -0.02(-0.19%)
Sep 18, 2009 12.04 12.51 11.93 12.36 13,760,124 +0.76(+6.57%)
Sep 17, 2009 11.93 12.59 11.36 11.59 24,515,920 -0.24(-2.02%)
Sep 16, 2009 11.67 12.08 11.62 11.83 14,657,978 +0.18(+1.58%)
Sep 15, 2009 11.27 11.71 11.23 11.65 16,556,954 +0.08(+0.73%)
Sep 14, 2009 11.26 11.59 11.17 11.56 11,246,359 +0.25(+2.18%)
Sep 11, 2009 11.22 11.39 11.07 11.32 9,754,729 +0.18(+1.66%)
Sep 10, 2009 10.96 11.22 10.82 11.13 10,027,647 +0.13(+1.19%)
Sep 09, 2009 10.58 11.02 10.58 11.00 9,003,948 +0.42(+4.00%)
Sep 08, 2009 10.54 10.67 10.46 10.58 8,312,209 +0.15(+1.48%)
Sep 04, 2009 10.55 10.60 10.26 10.42 6,453,938 -0.07(-0.66%)
Sep 03, 2009 10.09 10.49 9.963 10.49 11,048,115 +0.51(+5.08%)
Sep 02, 2009 9.971 10.15 9.902 9.986 10,045,601 -0.05(-0.54%)
Sep 01, 2009 10.42 10.56 9.963 10.04 15,184,110 -0.54(-5.09%)
Aug 31, 2009 10.59 10.72 10.31 10.58 11,480,477 -0.37(-3.37%)
Aug 28, 2009 10.86 10.96 10.67 10.95 6,282,334 +0.19(+1.79%)
Aug 27, 2009 10.72 10.84 10.52 10.76 7,986,529 -0.02(-0.21%)
Aug 26, 2009 10.47 10.86 10.25 10.78 11,035,699 +0.30(+2.86%)
Aug 25, 2009 10.66 10.79 10.43 10.48 9,882,281 -0.08(-0.73%)
Aug 24, 2009 10.89 10.93 10.44 10.56 13,836,357 +0.16(+1.55%)
Aug 21, 2009 10.16 10.46 10.11 10.39 8,931,167 +0.30(+2.97%)
Aug 20, 2009 9.648 10.15 9.602 10.09 9,543,751 +0.46(+4.79%)
Aug 19, 2009 9.456 9.779 9.402 9.632 12,412,927 +0.05(+0.48%)
Aug 18, 2009 9.379 9.632 9.263 9.586 9,503,314 +0.35(+3.83%)
Aug 17, 2009 9.502 9.509 9.209 9.232 14,131,037 -0.37(-3.85%)
Aug 14, 2009 9.671 9.759 9.409 9.602 9,225,730 -0.09(-0.95%)
Aug 13, 2009 9.756 9.832 9.606 9.694 9,910,066 +0.08(+0.80%)
Aug 12, 2009 9.556 9.717 9.348 9.617 8,153,127 +0.17(+1.79%)
Aug 11, 2009 9.486 9.663 9.363 9.448 12,821,534 -0.09(-0.97%)
Aug 10, 2009 9.809 9.925 9.425 9.540 11,614,455 -0.28(-2.82%)
Aug 07, 2009 9.802 9.925 9.532 9.817 12,955,105 +0.14(+1.43%)
Aug 06, 2009 9.779 9.886 9.456 9.679 13,904,083 +0.04(+0.40%)
Aug 05, 2009 9.648 9.694 9.317 9.640 13,143,195 +0.18(+1.87%)
Aug 04, 2009 9.363 9.663 9.286 9.463 8,120,832 +0.06(+0.65%)
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.