Skip to main content

Discover Financial Services (NY: DFS )

131.09 +3.09 (+2.41%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 13.46 13.67 13.42 13.63 7,412,736 +0.15(+1.15%)
Oct 28, 2010 13.61 13.73 13.30 13.48 5,729,073 -0.05(-0.34%)
Oct 27, 2010 13.55 13.68 13.46 13.53 5,769,175 -0.01(-0.06%)
Oct 25, 2010 13.56 13.72 13.49 13.53 3,566,786 +0.08(+0.63%)
Oct 22, 2010 13.59 13.61 13.34 13.45 2,051,297 -0.11(-0.80%)
Oct 21, 2010 13.60 13.79 13.39 13.56 4,279,659 +0.01(+0.06%)
Oct 20, 2010 13.39 13.68 13.31 13.55 5,241,035 +0.17(+1.27%)
Oct 19, 2010 13.15 13.67 13.15 13.38 6,879,221 +0.09(+0.70%)
Oct 18, 2010 13.23 13.34 13.16 13.29 6,763,953 +0.08(+0.58%)
Oct 15, 2010 13.79 13.86 13.19 13.21 12,080,160 -0.43(-3.17%)
Oct 14, 2010 13.59 13.68 13.42 13.64 8,624,865 -0.02(-0.11%)
Oct 13, 2010 13.30 13.83 13.21 13.66 12,914,421 +0.46(+3.45%)
Oct 12, 2010 13.05 13.21 12.98 13.20 7,810,111 +0.12(+0.88%)
Oct 11, 2010 13.09 13.22 12.95 13.08 5,830,318 -0.01(-0.06%)
Oct 08, 2010 13.09 13.19 12.96 13.09 5,190,069 +0.13(+1.01%)
Oct 07, 2010 13.20 13.20 12.87 12.96 127,590 -0.17(-1.29%)
Oct 06, 2010 13.02 13.26 13.02 13.13 6,839,656 +0.09(+0.71%)
Oct 05, 2010 12.72 13.17 12.64 13.04 2,839 +0.46(+3.62%)
Oct 04, 2010 12.74 12.85 12.44 12.58 7,191,826 -0.21(-1.63%)
Oct 01, 2010 12.79 13.04 12.64 12.79 4,930,216 -0.08(-0.62%)
Sep 30, 2010 12.87 13.10 12.75 12.87 62,940 +0.08(+0.62%)
Sep 29, 2010 12.61 12.81 12.50 12.79 20,789 +0.05(+0.42%)
Sep 28, 2010 12.71 12.77 12.46 12.74 90,873 +0.02(+0.12%)
Sep 27, 2010 12.93 13.02 12.71 12.72 4,206,636 -0.22(-1.67%)
Sep 24, 2010 12.90 12.99 12.75 12.94 6,016,583 +0.21(+1.64%)
Sep 23, 2010 12.73 12.96 12.45 12.73 12,109,375 +0.15(+1.23%)
Sep 22, 2010 12.20 12.64 12.20 12.58 8,058,770 +0.26(+2.13%)
Sep 21, 2010 12.50 12.58 12.28 12.31 15,848 -0.15(-1.24%)
Sep 20, 2010 12.42 12.64 12.26 12.47 15,036,423 +0.46(+3.79%)
Sep 17, 2010 12.01 12.28 12.00 12.01 11,583,964 -0.17(-1.39%)
Sep 15, 2010 11.90 12.32 11.83 12.18 8,991,277 +0.08(+0.70%)
Sep 14, 2010 12.31 12.38 12.02 12.10 56,592 -0.29(-2.37%)
Sep 13, 2010 12.41 12.72 12.34 12.39 5,415,795 +0.12(+1.01%)
Sep 10, 2010 12.18 12.31 12.02 12.27 6,693,120 +0.15(+1.21%)
Sep 09, 2010 12.25 12.32 12.03 12.12 55,248 +0.07(+0.58%)
Sep 08, 2010 11.83 12.19 11.81 12.05 24,405 +0.24(+2.03%)
Sep 07, 2010 12.07 12.10 11.77 11.81 12,958 -0.42(-3.47%)
Sep 03, 2010 12.15 12.26 11.93 12.24 6,726,561 +0.25(+2.06%)
Sep 02, 2010 11.83 12.00 11.73 11.99 149,069 +0.29(+2.51%)
Sep 01, 2010 11.36 11.70 11.30 11.70 5,717,408 +0.54(+4.84%)
Aug 31, 2010 11.15 11.28 10.96 11.16 41,687 +0.10(+0.91%)
Aug 30, 2010 11.35 11.36 11.05 11.06 3,838,786 -0.34(-2.98%)
Aug 27, 2010 11.22 11.41 10.80 11.39 7,926,261 +0.62(+5.80%)
Aug 26, 2010 10.78 10.96 10.66 10.77 42,021 +0.04(+0.36%)
Aug 25, 2010 10.65 10.80 10.59 10.73 36,125 -0.05(-0.43%)
Aug 24, 2010 10.84 11.01 10.77 10.78 53,958 -0.23(-2.10%)
Aug 23, 2010 11.06 11.15 10.98 11.01 4,166,774 +0.00(+0.00%)
Aug 20, 2010 11.06 11.09 10.77 11.01 6,308,347 -0.10(-0.90%)
Aug 19, 2010 11.39 11.45 11.09 11.11 3,046 -0.29(-2.50%)
Aug 18, 2010 11.39 11.44 11.17 11.39 31,733 -0.02(-0.14%)
Aug 17, 2010 11.45 11.59 11.37 11.41 58,372 +0.08(+0.75%)
Aug 16, 2010 11.27 11.42 11.22 11.33 3,047,904 +0.00(+0.00%)
Aug 13, 2010 11.33 11.49 11.31 11.33 3,380,828 -0.02(-0.20%)
Aug 12, 2010 11.19 11.43 11.19 11.35 4,914,418 -0.03(-0.27%)
Aug 11, 2010 11.61 11.64 11.38 11.38 751 -0.45(-3.78%)
Aug 10, 2010 11.89 11.94 11.69 11.83 38,711 -0.19(-1.54%)
Aug 09, 2010 11.87 12.07 11.85 12.01 3,722,539 +0.20(+1.70%)
Aug 06, 2010 11.81 11.81 11.56 11.81 3,896,664 -0.09(-0.78%)
Aug 05, 2010 11.93 11.95 11.73 11.90 4,339,095 -0.13(-1.09%)
Aug 04, 2010 12.04 12.14 11.89 12.04 22,004 +0.05(+0.39%)
Aug 03, 2010 12.14 12.15 11.88 11.99 67,658 -0.17(-1.40%)
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.