Discover Financial Services (NY: DFS )

129.27 USD +2.45 (+1.93%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 13.46 13.66 13.40 13.65 3,699,233 +0.19(+1.41%)
Feb 25, 2010 13.44 13.48 13.21 13.46 4,652,156 -0.17(-1.25%)
Feb 24, 2010 13.48 13.69 13.45 13.63 4,646,688 +0.16(+1.19%)
Feb 23, 2010 13.77 13.82 13.46 13.47 6,324,284 -0.37(-2.67%)
Feb 22, 2010 13.71 14.10 13.65 13.84 6,748,623 +0.17(+1.24%)
Feb 19, 2010 13.50 13.69 13.49 13.67 4,207,744 +0.11(+0.81%)
Feb 18, 2010 13.55 13.62 13.44 13.56 2,845,485 +0.03(+0.22%)
Feb 17, 2010 13.69 13.69 13.46 13.53 4,843,135 -0.02(-0.15%)
Feb 16, 2010 13.03 13.58 13.10 13.55 8,678,098 +0.52(+3.99%)
Feb 12, 2010 12.91 13.03 13.03 13.03 5,822,200 -0.01(-0.08%)
Feb 11, 2010 12.91 13.07 12.78 13.04 5,211,863 +0.12(+0.93%)
Feb 10, 2010 13.04 13.13 12.78 12.92 5,150,507 -0.11(-0.84%)
Feb 09, 2010 12.92 13.18 12.77 13.03 4,938,137 +0.23(+1.84%)
Feb 08, 2010 12.98 13.07 12.72 12.79 7,750,926 -0.21(-1.65%)
Feb 05, 2010 12.92 13.03 12.58 13.01 6,965,062 +0.11(+0.85%)
Feb 04, 2010 13.15 13.33 12.87 12.90 7,729,777 -0.40(-3.01%)
Feb 03, 2010 13.77 13.81 13.25 13.30 5,784,773 -0.50(-3.62%)
Feb 02, 2010 13.62 13.86 13.52 13.80 6,514,614 +0.57(+4.27%)
Feb 01, 2010 13.73 13.80 13.21 13.23 8,472,998 -0.45(-3.25%)
Jan 29, 2010 13.61 13.94 13.54 13.68 7,098,988 +0.17(+1.26%)
Jan 28, 2010 13.99 13.99 13.24 13.51 8,616,691 -0.31(-2.24%)
Jan 27, 2010 13.47 13.88 13.24 13.82 9,979,879 +0.35(+2.60%)
Jan 26, 2010 13.40 13.75 13.27 13.47 7,833,981 -0.01(-0.07%)
Jan 25, 2010 13.88 14.05 13.32 13.48 10,756,990 +0.02(+0.15%)
Jan 22, 2010 14.18 14.19 13.44 13.46 14,728,793 -0.77(-5.41%)
Jan 21, 2010 14.80 14.87 14.22 14.23 10,771,421 -0.59(-3.98%)
Jan 20, 2010 14.79 15.00 14.58 14.82 7,563,511 -0.04(-0.27%)
Jan 19, 2010 14.66 14.87 14.64 14.86 6,135,279 +0.10(+0.68%)
Jan 15, 2010 14.92 14.76 14.76 14.76 10,835,600 -0.21(-1.40%)
Jan 14, 2010 15.05 15.14 14.83 14.97 9,027,948 -0.04(-0.27%)
Jan 13, 2010 14.95 15.09 14.67 15.01 4,991,776 +0.10(+0.67%)
Jan 12, 2010 14.72 14.97 14.68 14.91 6,586,938 +0.07(+0.47%)
Jan 11, 2010 15.14 15.17 14.75 14.84 4,381,772 -0.19(-1.26%)
Jan 08, 2010 15.11 15.15 14.90 15.03 4,458,268 -0.06(-0.40%)
Jan 07, 2010 14.95 15.18 14.85 15.09 6,492,466 +0.09(+0.60%)
Jan 06, 2010 14.85 15.04 14.85 15.00 5,550,155 -0.10(-0.66%)
Jan 05, 2010 14.80 15.16 14.65 15.10 7,766,321 +0.49(+3.35%)
Jan 04, 2010 14.87 14.88 14.50 14.61 7,552,508 -0.10(-0.68%)
Dec 31, 2009 14.78 14.71 14.71 14.71 3,819,900 -0.10(-0.68%)
Dec 30, 2009 14.67 14.81 14.57 14.81 2,915,966 +0.05(+0.34%)
Dec 29, 2009 14.83 14.89 14.66 14.76 3,087,205 -0.06(-0.40%)
Dec 28, 2009 14.90 14.96 14.73 14.82 2,713,453 -0.11(-0.74%)
Dec 24, 2009 14.72 14.97 14.69 14.93 1,342,044 +0.25(+1.70%)
Dec 23, 2009 14.73 14.88 14.62 14.68 2,827,403 +0.04(+0.27%)
Dec 22, 2009 14.68 14.96 14.57 14.64 4,224,435 -0.15(-1.01%)
Dec 21, 2009 14.98 15.03 14.60 14.79 6,604,912 -0.16(-1.07%)
Dec 18, 2009 15.15 15.15 14.60 14.95 9,490,330 +0.03(+0.20%)
Dec 17, 2009 16.35 16.36 14.76 14.92 18,489,587 -1.59(-9.63%)
Dec 16, 2009 16.06 16.78 16.06 16.51 6,502,415 +0.50(+3.12%)
Dec 15, 2009 16.23 16.49 15.96 16.01 6,280,617 -0.48(-2.91%)
Dec 14, 2009 16.40 16.50 16.35 16.49 5,240,066 +0.36(+2.23%)
Dec 11, 2009 15.67 16.17 15.51 16.13 4,760,035 +0.53(+3.40%)
Dec 10, 2009 15.50 15.74 15.36 15.60 4,821,023 +0.16(+1.04%)
Dec 09, 2009 15.11 15.46 14.99 15.44 4,073,430 +0.34(+2.25%)
Dec 08, 2009 15.43 15.43 15.06 15.10 5,063,712 -0.31(-2.01%)
Dec 07, 2009 15.60 15.84 15.34 15.41 7,748,538 +0.23(+1.52%)
Dec 04, 2009 15.09 15.47 14.98 15.18 8,937,122 +0.35(+2.36%)
Dec 03, 2009 15.35 15.39 14.81 14.83 6,033,666 -0.44(-2.88%)
Dec 02, 2009 15.37 15.44 15.17 15.27 6,547,700 -0.18(-1.17%)
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.