Skip to main content

Discover Financial Services (NY: DFS )

136.11 -1.47 (-1.07%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 13.88 14.12 13.88 13.97 4,862,329 -0.11(-0.76%)
Nov 29, 2010 13.94 14.11 13.63 14.07 3,386,930 +0.00(+0.00%)
Nov 26, 2010 14.07 14.20 14.04 14.07 1,031,158 -0.14(-0.97%)
Nov 24, 2010 14.01 14.21 14.21 14.21 2,810,373 +0.30(+2.14%)
Nov 23, 2010 13.88 13.97 13.77 13.91 4,747,924 -0.17(-1.19%)
Nov 22, 2010 13.90 14.11 13.87 14.08 5,405,081 +0.02(+0.16%)
Nov 19, 2010 13.98 14.07 13.82 14.06 4,372,002 +0.02(+0.11%)
Nov 18, 2010 14.17 14.22 14.01 14.04 5,143,601 +0.02(+0.16%)
Nov 17, 2010 13.83 14.06 13.78 14.02 4,751,053 +0.19(+1.38%)
Nov 16, 2010 14.27 14.29 13.74 13.83 7,653,356 -0.59(-4.08%)
Nov 15, 2010 14.22 14.64 14.04 14.42 7,377,653 +0.21(+1.45%)
Nov 12, 2010 14.29 14.53 14.09 14.21 5,626,494 -0.37(-2.57%)
Nov 11, 2010 14.13 14.64 13.98 14.59 8,915,211 +0.28(+1.98%)
Nov 10, 2010 14.09 14.30 14.04 14.30 3,667,224 +0.19(+1.35%)
Nov 09, 2010 14.48 14.48 14.04 14.11 4,907,883 -0.36(-2.48%)
Nov 08, 2010 14.36 14.54 14.28 14.47 6,014,622 +0.02(+0.16%)
Nov 05, 2010 14.34 14.53 14.12 14.45 7,796,533 +0.13(+0.91%)
Nov 04, 2010 14.03 14.34 13.87 14.32 6,756,575 +0.46(+3.31%)
Nov 03, 2010 13.81 14.02 13.78 13.86 5,235,981 +0.08(+0.55%)
Nov 02, 2010 13.89 13.94 13.70 13.78 5,188,550 +0.01(+0.06%)
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.