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, 2009 11.37 11.31 11.31 11.31 4,966,794 -0.08(-0.68%)
Dec 30, 2009 11.28 11.39 11.21 11.39 3,791,461 +0.04(+0.34%)
Dec 29, 2009 11.41 11.45 11.27 11.35 4,014,113 -0.05(-0.41%)
Dec 28, 2009 11.46 11.51 11.33 11.40 3,528,145 -0.08(-0.74%)
Dec 24, 2009 11.32 11.51 11.30 11.48 1,744,982 +0.19(+1.70%)
Dec 23, 2009 11.33 11.44 11.24 11.29 3,676,308 +0.03(+0.27%)
Dec 22, 2009 11.29 11.51 11.21 11.26 5,492,788 -0.12(-1.01%)
Dec 21, 2009 11.52 11.56 11.23 11.37 8,587,985 -0.12(-1.07%)
Dec 18, 2009 11.65 11.65 11.23 11.50 12,339,726 +0.02(+0.20%)
Dec 17, 2009 12.57 12.58 11.35 11.47 24,040,940 -1.22(-9.63%)
Dec 16, 2009 12.35 12.91 12.35 12.70 8,454,714 +0.38(+3.12%)
Dec 15, 2009 12.48 12.68 12.27 12.31 8,166,322 -0.37(-2.91%)
Dec 14, 2009 12.61 12.69 12.57 12.68 6,813,354 +0.28(+2.23%)
Dec 11, 2009 12.05 12.44 11.93 12.41 6,189,198 +0.41(+3.40%)
Dec 10, 2009 11.92 12.11 11.81 12.00 6,268,497 +0.12(+1.04%)
Dec 09, 2009 11.62 11.89 11.53 11.87 5,296,445 +0.26(+2.25%)
Dec 08, 2009 11.87 11.87 11.58 11.61 6,584,051 -0.24(-2.01%)
Dec 07, 2009 12.00 12.18 11.80 11.85 10,074,975 +0.18(+1.52%)
Dec 04, 2009 11.61 11.90 11.52 11.67 11,620,422 +0.27(+2.36%)
Dec 03, 2009 11.81 11.84 11.39 11.41 7,845,226 -0.34(-2.88%)
Dec 02, 2009 11.82 11.88 11.67 11.74 8,513,595 -0.14(-1.16%)
Dec 01, 2009 12.00 12.04 11.64 11.88 6,676,125 -0.01(-0.06%)
Nov 30, 2009 11.70 11.92 11.61 11.89 8,820,360 +0.25(+2.18%)
Nov 27, 2009 11.58 11.81 11.54 11.64 3,576,906 -0.44(-3.63%)
Nov 25, 2009 11.92 12.09 11.80 12.07 4,675,818 +0.28(+2.35%)
Nov 24, 2009 11.89 11.94 11.73 11.80 5,214,492 -0.11(-0.90%)
Nov 23, 2009 12.07 12.07 11.74 11.91 5,723,092 +0.10(+0.85%)
Nov 20, 2009 11.68 11.83 11.60 11.81 5,507,115 -0.05(-0.45%)
Nov 19, 2009 12.21 12.22 11.70 11.86 7,070,184 -0.44(-3.56%)
Nov 18, 2009 12.24 12.37 12.15 12.30 5,696,748 +0.05(+0.44%)
Nov 17, 2009 12.37 12.37 11.98 12.24 5,719,380 -0.15(-1.18%)
Nov 16, 2009 11.92 12.54 11.87 12.39 9,674,707 +0.55(+4.61%)
Nov 13, 2009 11.92 12.07 11.77 11.84 4,478,059 +0.00(+0.00%)
Nov 12, 2009 11.82 12.01 11.73 11.84 7,184,714 +0.00(+0.00%)
Nov 11, 2009 11.95 12.17 11.77 11.84 9,399,420 +0.00(+0.00%)
Nov 10, 2009 11.78 11.88 11.57 11.84 9,521,448 +0.02(+0.13%)
Nov 09, 2009 11.29 11.89 11.24 11.83 12,213,832 +0.65(+5.85%)
Nov 06, 2009 11.11 11.26 10.90 11.17 7,215,412 +0.29(+2.69%)
Nov 05, 2009 10.81 11.19 10.75 10.88 7,507,564 +0.15(+1.43%)
Nov 04, 2009 11.00 11.11 10.67 10.73 9,413,702 -0.18(-1.69%)
Nov 03, 2009 10.81 11.01 10.69 10.91 7,542,192 -0.04(-0.35%)
Nov 02, 2009 10.96 11.15 10.65 10.95 12,001,355 +0.08(+0.71%)
Oct 30, 2009 11.46 11.48 10.69 10.87 11,302,791 -0.62(-5.42%)
Oct 29, 2009 11.11 11.50 11.04 11.50 9,706,498 +0.52(+4.77%)
Oct 28, 2009 11.33 11.46 10.94 10.97 9,156,896 -0.46(-4.03%)
Oct 27, 2009 11.55 11.61 11.31 11.44 10,127,600 -0.15(-1.26%)
Oct 26, 2009 11.68 11.98 11.51 11.58 11,392,748 +0.02(+0.20%)
Oct 23, 2009 11.63 11.66 11.48 11.56 9,307,943 -0.30(-2.53%)
Oct 22, 2009 11.47 11.87 11.39 11.86 9,546,091 +0.42(+3.70%)
Oct 21, 2009 11.61 11.84 11.41 11.44 12,130,248 -0.17(-1.46%)
Oct 20, 2009 11.72 11.74 11.52 11.61 10,400,601 -0.41(-3.39%)
Oct 19, 2009 11.71 12.13 11.61 12.01 17,199,966 +0.42(+3.58%)
Oct 16, 2009 12.16 12.23 11.55 11.60 19,654,872 -0.78(-6.34%)
Oct 15, 2009 12.37 12.45 12.18 12.38 11,840,850 -0.12(-0.98%)
Oct 14, 2009 12.69 12.70 12.13 12.51 12,745,328 +0.03(+0.25%)
Oct 13, 2009 12.51 12.71 12.27 12.47 9,547,447 -0.08(-0.67%)
Oct 12, 2009 12.78 12.85 12.40 12.56 12,106,652 +0.10(+0.80%)
Oct 09, 2009 13.19 13.21 12.09 12.46 17,984,498 -0.68(-5.15%)
Oct 08, 2009 12.97 13.35 12.85 13.14 13,346,998 +0.15(+1.12%)
Oct 07, 2009 12.78 13.09 12.74 12.99 7,315,345 +0.18(+1.38%)
Oct 06, 2009 12.54 12.87 12.44 12.81 12,932,347 +0.42(+3.35%)
Oct 05, 2009 11.88 12.40 11.88 12.40 12,453,609 +0.61(+5.15%)
Oct 02, 2009 12.12 12.17 11.75 11.79 13,277,867 -0.52(-4.19%)
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.