Discover Financial Services (NY: DFS )

102.96 -0.78 (-0.75%)
Streaming Delayed Price Updated: 2:11 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 13.92 14.15 13.88 14.11 7,164,747 +0.16(+1.15%)
Oct 28, 2010 14.08 14.21 13.76 13.95 5,537,410 -0.05(-0.34%)
Oct 27, 2010 14.02 14.15 13.93 13.99 5,576,171 -0.01(-0.06%)
Oct 25, 2010 14.03 14.19 13.96 14.00 3,447,461 +0.09(+0.63%)
Oct 22, 2010 14.07 14.08 13.80 13.91 1,982,672 -0.11(-0.80%)
Oct 21, 2010 14.07 14.27 13.85 14.03 4,136,485 +0.01(+0.06%)
Oct 20, 2010 13.86 14.15 13.77 14.02 5,065,699 +0.18(+1.27%)
Oct 19, 2010 13.61 14.15 13.60 13.84 6,649,080 +0.10(+0.70%)
Oct 18, 2010 13.69 13.81 13.61 13.75 6,537,668 +0.08(+0.59%)
Oct 15, 2010 14.27 14.34 13.64 13.67 11,676,025 -0.45(-3.17%)
Oct 14, 2010 14.06 14.15 13.89 14.11 8,336,324 -0.02(-0.11%)
Oct 13, 2010 13.76 14.31 13.67 14.13 12,482,376 +0.47(+3.45%)
Oct 12, 2010 13.50 13.67 13.43 13.66 7,548,828 +0.12(+0.89%)
Oct 11, 2010 13.55 13.67 13.39 13.54 5,635,268 -0.01(-0.06%)
Oct 08, 2010 13.55 13.65 13.41 13.55 5,016,438 +0.14(+1.01%)
Oct 07, 2010 13.66 13.66 13.31 13.41 123,321 -0.18(-1.29%)
Oct 06, 2010 13.47 13.72 13.47 13.59 6,610,839 +0.10(+0.71%)
Oct 05, 2010 13.16 13.63 13.07 13.49 2,744 +0.47(+3.62%)
Oct 04, 2010 13.19 13.29 12.87 13.02 6,951,227 -0.22(-1.63%)
Oct 01, 2010 13.23 13.49 13.08 13.23 4,765,278 -0.08(-0.62%)
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%)
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.