Discover Financial Services (NY: DFS )

103.74 -0.13 (-0.13%)
Official Closing Price Updated: 7:00 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 10.72 10.98 10.62 10.72 6,557,057 -0.20(-1.83%)
May 27, 2010 10.73 10.94 10.62 10.92 7,951,821 +0.42(+4.02%)
May 26, 2010 10.68 10.78 10.40 10.50 125 -0.02(-0.15%)
May 25, 2010 10.19 10.54 10.05 10.51 29,594 +0.02(+0.23%)
May 24, 2010 10.81 10.88 10.48 10.49 7,185,922 -0.29(-2.73%)
May 21, 2010 10.17 10.87 10.12 10.78 11,476,995 +0.39(+3.76%)
May 20, 2010 10.50 10.76 10.39 10.39 17,900 -0.45(-4.12%)
May 19, 2010 10.65 11.03 10.59 10.84 13,675,081 +0.11(+1.04%)
May 18, 2010 11.47 11.51 10.61 10.73 92,060 -0.60(-5.28%)
May 17, 2010 11.43 11.64 11.03 11.33 7,177,946 -0.02(-0.21%)
May 14, 2010 11.35 11.61 11.25 11.35 11,336,593 -0.44(-3.72%)
May 13, 2010 12.07 12.18 11.76 11.79 8,485,750 -0.33(-2.76%)
May 12, 2010 11.92 12.17 11.84 12.12 8,433,387 +0.25(+2.08%)
May 11, 2010 11.83 12.00 11.80 11.88 53,052 +0.02(+0.20%)
May 10, 2010 11.76 11.86 11.69 11.85 9,874,433 +0.63(+5.61%)
May 07, 2010 11.41 11.65 11.08 11.22 11,214,995 -0.26(-2.29%)
May 06, 2010 11.49 12.10 10.70 11.49 5,146 -0.55(-4.57%)
May 05, 2010 12.10 12.27 11.80 12.04 9,393,027 -0.19(-1.56%)
May 04, 2010 12.58 12.74 12.15 12.23 11,555,240 -0.61(-4.72%)
May 03, 2010 12.43 12.90 12.41 12.83 9,446,689 +0.51(+4.14%)
Apr 30, 2010 12.71 12.87 12.30 12.32 7,975,648 -0.46(-3.62%)
Apr 29, 2010 12.44 12.83 12.41 12.78 9,617,628 +0.48(+3.89%)
Apr 28, 2010 12.36 12.48 12.09 12.31 8,496,372 +0.06(+0.46%)
Apr 27, 2010 12.69 12.82 12.22 12.25 10,638,168 -0.57(-4.48%)
Apr 26, 2010 12.96 12.99 12.70 12.82 6,873,950 -0.14(-1.05%)
Apr 23, 2010 12.65 13.14 12.52 12.96 11,086,571 +0.35(+2.78%)
Apr 22, 2010 12.35 12.65 12.18 12.61 8,373,682 +0.13(+1.02%)
Apr 21, 2010 12.63 12.65 12.31 12.48 59,332 -0.16(-1.26%)
Apr 20, 2010 12.61 12.67 12.43 12.64 41,964 +0.15(+1.21%)
Apr 19, 2010 12.12 12.52 12.07 12.49 9,830,649 +0.25(+2.02%)
Apr 16, 2010 12.81 12.84 12.12 12.24 13,608,275 -0.61(-4.72%)
Apr 15, 2010 13.22 13.22 12.78 12.85 11,690,727 +0.06(+0.50%)
Apr 14, 2010 12.44 12.85 12.35 12.78 10,521,975 +0.35(+2.82%)
Apr 13, 2010 12.43 12.51 12.29 12.43 10,046,022 +0.00(+0.00%)
Apr 12, 2010 12.39 12.50 12.18 12.43 11,112,231 +0.08(+0.65%)
Apr 09, 2010 12.33 12.48 12.26 12.35 8,208,265 +0.07(+0.58%)
Apr 08, 2010 12.07 12.31 12.00 12.28 7,915,735 +0.19(+1.58%)
Apr 07, 2010 12.29 12.49 12.04 12.09 9,176,317 -0.17(-1.37%)
Apr 06, 2010 12.37 12.37 12.15 12.26 7,449,199 -0.26(-2.04%)
Apr 05, 2010 12.21 12.53 12.21 12.51 7,432,873 +0.29(+2.35%)
Apr 01, 2010 12.00 12.23 12.23 12.23 8,019,736 +0.35(+2.95%)
Mar 31, 2010 12.02 12.10 11.84 11.88 8,517,490 -0.18(-1.46%)
Mar 30, 2010 12.20 12.29 11.98 12.05 10,110,880 -0.17(-1.37%)
Mar 29, 2010 12.31 12.35 12.12 12.22 7,918,491 -0.03(-0.26%)
Mar 26, 2010 12.27 12.38 12.00 12.25 7,794,145 +0.00(+0.00%)
Mar 25, 2010 12.34 12.56 12.22 12.25 7,416,563 -0.01(-0.06%)
Mar 24, 2010 12.22 12.27 12.12 12.26 5,527,322 +0.00(+0.00%)
Mar 23, 2010 12.27 12.31 12.18 12.26 7,206,809 +0.04(+0.33%)
Mar 22, 2010 12.04 12.31 11.97 12.22 8,581,159 +0.09(+0.72%)
Mar 19, 2010 12.27 12.47 12.06 12.13 12,368,652 -0.22(-1.80%)
Mar 18, 2010 12.09 12.37 12.08 12.35 7,821,664 +0.22(+1.84%)
Mar 17, 2010 11.76 12.56 11.72 12.13 13,769,048 -0.05(-0.39%)
Mar 16, 2010 12.19 12.32 11.99 12.18 7,099,841 +0.08(+0.66%)
Mar 15, 2010 11.94 12.15 11.92 12.10 7,707,583 +0.18(+1.54%)
Mar 12, 2010 11.81 12.12 11.81 11.92 13,062,093 +0.04(+0.34%)
Mar 11, 2010 11.41 11.89 11.35 11.88 9,052,277 +0.43(+3.76%)
Mar 10, 2010 11.55 11.61 11.34 11.45 6,481,178 -0.05(-0.42%)
Mar 09, 2010 11.14 11.55 11.01 11.49 7,927,660 +0.25(+2.27%)
Mar 08, 2010 11.26 11.30 11.18 11.24 7,128,399 -0.04(-0.35%)
Mar 05, 2010 11.06 11.37 11.01 11.28 8,646,664 +0.32(+2.90%)
Mar 04, 2010 10.97 11.02 10.88 10.96 5,707,187 -0.01(-0.07%)
Mar 03, 2010 11.09 11.26 10.97 10.97 5,400,839 -0.10(-0.86%)
Mar 02, 2010 10.84 11.12 10.84 11.06 6,473,659 +0.23(+2.13%)
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.