Discover Financial Services (NY: DFS )

106.57 -1.79 (-1.65%)
Streaming Delayed Price Updated: 11:07 AM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 13.31 13.55 13.19 13.32 60,834 +0.08(+0.62%)
Sep 29, 2010 13.04 13.25 12.93 13.23 20,094 +0.06(+0.42%)
Sep 28, 2010 13.15 13.21 12.89 13.18 87,833 +0.02(+0.12%)
Sep 27, 2010 13.38 13.47 13.15 13.16 4,065,905 -0.22(-1.67%)
Sep 24, 2010 13.35 13.44 13.19 13.39 5,815,301 +0.22(+1.64%)
Sep 23, 2010 13.17 13.41 12.88 13.17 11,704,262 +0.16(+1.23%)
Sep 22, 2010 12.63 13.07 12.62 13.01 7,789,168 +0.27(+2.13%)
Sep 21, 2010 12.93 13.01 12.71 12.74 15,318 -0.16(-1.24%)
Sep 20, 2010 12.85 13.07 12.68 12.90 14,533,387 +0.47(+3.79%)
Sep 17, 2010 12.43 12.71 12.41 12.43 11,196,428 -0.18(-1.39%)
Sep 15, 2010 12.31 12.75 12.24 12.60 8,690,478 +0.09(+0.70%)
Sep 14, 2010 12.74 12.81 12.44 12.52 54,699 -0.30(-2.37%)
Sep 13, 2010 12.84 13.16 12.76 12.82 5,234,612 +0.13(+1.01%)
Sep 10, 2010 12.60 12.73 12.44 12.69 6,469,205 +0.15(+1.21%)
Sep 09, 2010 12.68 12.75 12.44 12.54 53,400 +0.07(+0.58%)
Sep 08, 2010 12.24 12.61 12.22 12.47 23,588 +0.25(+2.03%)
Sep 07, 2010 12.49 12.52 12.17 12.22 12,524 -0.44(-3.47%)
Sep 03, 2010 12.57 12.68 12.35 12.66 6,501,527 +0.26(+2.06%)
Sep 02, 2010 12.24 12.42 12.13 12.40 144,082 +0.30(+2.51%)
Sep 01, 2010 11.76 12.11 11.69 12.10 5,526,135 +0.56(+4.84%)
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%)
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.