Discover Financial Services (NY: DFS )

108.36 -0.19 (-0.18%)
Official Closing Price Updated: 7:00 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 11.53 11.67 11.34 11.54 40,292 +0.10(+0.91%)
Aug 30, 2010 11.74 11.75 11.43 11.44 3,710,361 -0.35(-2.98%)
Aug 27, 2010 11.61 11.81 11.17 11.79 7,661,091 +0.65(+5.80%)
Aug 26, 2010 11.15 11.34 11.03 11.14 40,616 +0.04(+0.36%)
Aug 25, 2010 11.01 11.17 10.96 11.10 34,916 -0.05(-0.43%)
Aug 24, 2010 11.21 11.39 11.14 11.15 52,153 -0.24(-2.10%)
Aug 23, 2010 11.44 11.53 11.36 11.39 4,027,376 +0.00(+0.00%)
Aug 20, 2010 11.45 11.47 11.14 11.39 6,097,304 -0.10(-0.90%)
Aug 19, 2010 11.79 11.85 11.48 11.49 2,944 -0.30(-2.50%)
Aug 18, 2010 11.79 11.84 11.56 11.79 30,672 -0.02(-0.14%)
Aug 17, 2010 11.85 11.99 11.77 11.81 56,419 +0.09(+0.75%)
Aug 16, 2010 11.66 11.81 11.61 11.72 2,945,938 +0.00(+0.00%)
Aug 13, 2010 11.72 11.88 11.70 11.72 3,267,724 -0.02(-0.20%)
Aug 12, 2010 11.57 11.83 11.57 11.74 4,750,008 -0.03(-0.27%)
Aug 11, 2010 12.01 12.04 11.77 11.77 726 -0.46(-3.78%)
Aug 10, 2010 12.30 12.36 12.09 12.24 37,416 -0.19(-1.54%)
Aug 09, 2010 12.28 12.49 12.26 12.43 3,598,003 +0.21(+1.70%)
Aug 06, 2010 12.22 12.22 11.96 12.22 3,766,302 -0.10(-0.78%)
Aug 05, 2010 12.35 12.36 12.14 12.32 4,193,932 -0.14(-1.09%)
Aug 04, 2010 12.45 12.56 12.30 12.45 21,268 +0.05(+0.39%)
Aug 03, 2010 12.56 12.57 12.29 12.40 65,394 -0.18(-1.40%)
Aug 02, 2010 12.49 12.60 12.24 12.58 6,865,330 +0.39(+3.21%)
Jul 30, 2010 12.19 12.25 11.84 12.19 5,363,502 +0.14(+1.13%)
Jul 29, 2010 12.00 12.13 11.88 12.05 49,597 +0.05(+0.40%)
Jul 28, 2010 12.00 12.27 11.92 12.00 9,687 -0.16(-1.31%)
Jul 27, 2010 12.16 12.49 12.14 12.16 13,545 -0.20(-1.61%)
Jul 26, 2010 11.99 12.39 11.93 12.36 6,515,334 +0.34(+2.86%)
Jul 23, 2010 11.90 12.08 11.66 12.02 7,146,336 +0.06(+0.47%)
Jul 22, 2010 11.53 12.04 11.49 11.96 31,109 +0.57(+5.05%)
Jul 21, 2010 11.96 11.96 11.32 11.39 8,538,075 -0.45(-3.78%)
Jul 20, 2010 11.84 11.85 11.28 11.84 7,787,862 +0.27(+2.35%)
Jul 19, 2010 11.62 11.68 11.32 11.57 6,445,813 -0.01(-0.07%)
Jul 16, 2010 11.57 12.08 11.53 11.57 10,277,483 -0.57(-4.67%)
Jul 15, 2010 12.15 12.20 11.64 12.14 11,125,713 +0.02(+0.20%)
Jul 14, 2010 12.09 12.16 11.97 12.12 45,972 -0.07(-0.59%)
Jul 13, 2010 11.86 12.25 11.81 12.19 65,645 +0.49(+4.23%)
Jul 12, 2010 11.81 11.91 11.62 11.69 5,574,720 -0.16(-1.35%)
Jul 09, 2010 11.85 11.87 11.60 11.85 4,975,355 +0.18(+1.50%)
Jul 08, 2010 11.77 11.81 11.49 11.68 22,709 +0.05(+0.41%)
Jul 07, 2010 11.15 11.66 11.06 11.63 30,663 +0.53(+4.82%)
Jul 06, 2010 11.09 11.43 10.88 11.09 9,948 +0.05(+0.43%)
Jul 02, 2010 11.05 11.27 10.79 11.05 5,694,004 -0.05(-0.43%)
Jul 01, 2010 11.22 11.28 10.62 11.09 9,836,511 -0.05(-0.43%)
Jun 30, 2010 10.99 11.43 10.97 11.14 32,725 +0.14(+1.30%)
Jun 29, 2010 10.98 11.64 10.90 11.00 58,193 -0.57(-4.96%)
Jun 25, 2010 11.57 11.73 11.21 11.57 11,744,026 +0.35(+3.13%)
Jun 24, 2010 11.40 11.74 11.20 11.22 70,313 +0.06(+0.50%)
Jun 23, 2010 11.03 11.20 10.91 11.17 21,194 +0.14(+1.23%)
Jun 22, 2010 11.20 11.37 11.01 11.03 12,754 -0.12(-1.07%)
Jun 21, 2010 11.29 11.45 11.08 11.15 6,210,151 -0.01(-0.07%)
Jun 18, 2010 11.16 11.33 11.12 11.16 4,825,877 -0.03(-0.29%)
Jun 17, 2010 11.23 11.34 11.03 11.19 5,007,676 -0.03(-0.28%)
Jun 16, 2010 11.01 11.24 10.93 11.22 7,514,586 +0.13(+1.15%)
Jun 15, 2010 10.81 11.12 10.74 11.09 17,514 +0.41(+3.88%)
Jun 14, 2010 11.08 11.08 10.68 10.68 5,110,512 -0.21(-1.90%)
Jun 11, 2010 10.69 10.93 10.66 10.89 7,625,776 +0.05(+0.44%)
Jun 10, 2010 10.15 10.88 10.15 10.84 21,143 +0.82(+8.19%)
Jun 09, 2010 10.16 10.39 9.963 10.02 10,629,707 -0.01(-0.08%)
Jun 08, 2010 9.891 10.11 9.652 10.03 50,985 +0.12(+1.21%)
Jun 07, 2010 10.31 10.39 9.867 9.907 10,110,527 -0.34(-3.34%)
Jun 04, 2010 10.25 10.70 10.21 10.25 9,570,649 -0.53(-4.88%)
Jun 03, 2010 10.80 10.80 10.53 10.78 6,493,862 +0.04(+0.37%)
Jun 02, 2010 10.60 10.74 10.47 10.74 7,927,580 +0.23(+2.20%)
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.