Skip to main content

Discover Financial Services (NY: DFS )

143.92 +7.81 (+5.74%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 13.99 14.19 13.88 14.17 4,126,870 +0.28(+1.98%)
Dec 30, 2010 14.15 14.17 13.87 13.90 4,501,525 -0.31(-2.15%)
Dec 29, 2010 14.20 14.25 14.12 14.20 3,851,173 +0.01(+0.05%)
Dec 28, 2010 14.23 14.26 14.10 14.20 3,148,728 -0.02(-0.11%)
Dec 27, 2010 14.03 14.27 14.00 14.21 3,923,003 +0.11(+0.76%)
Dec 23, 2010 13.84 14.11 13.79 14.10 4,510,297 +0.20(+1.43%)
Dec 22, 2010 13.96 13.98 13.78 13.91 5,487,594 -0.02(-0.17%)
Dec 21, 2010 14.01 14.06 13.86 13.93 6,017,441 -0.03(-0.22%)
Dec 20, 2010 13.83 14.04 13.72 13.96 5,994,278 +0.19(+1.39%)
Dec 17, 2010 14.19 14.20 13.65 13.77 12,864,154 -0.39(-2.75%)
Dec 16, 2010 14.08 14.48 13.76 14.16 17,121,458 -0.46(-3.14%)
Dec 15, 2010 14.59 14.74 14.53 14.62 7,139,781 -0.02(-0.10%)
Dec 14, 2010 14.63 14.75 14.53 14.63 5,032,104 +0.04(+0.26%)
Dec 13, 2010 14.75 14.86 14.59 14.59 7,209,645 -0.13(-0.88%)
Dec 10, 2010 14.41 14.74 14.37 14.72 4,420,962 +0.38(+2.66%)
Dec 09, 2010 14.47 14.53 14.11 14.34 6,311,890 -0.05(-0.32%)
Dec 08, 2010 14.11 14.41 14.08 14.39 6,258,199 +0.28(+1.95%)
Dec 07, 2010 14.68 14.69 14.10 14.11 6,903,803 -0.28(-1.94%)
Dec 06, 2010 14.37 14.61 14.27 14.39 4,748,893 -0.00(-0.03%)
Dec 03, 2010 14.37 14.44 14.20 14.40 4,544,743 -0.08(-0.53%)
Dec 02, 2010 14.40 14.55 14.35 14.47 5,302,725 +0.06(+0.42%)
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.