Skip to main content

Discover Financial Services (NY: DFS )

138.38 +0.80 (+0.59%)
Streaming Delayed Price Updated: 2:58 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 10.51 10.93 10.49 10.65 34,227 +0.14(+1.30%)
Jun 29, 2010 10.49 11.13 10.42 10.52 60,865 -0.55(-4.96%)
Jun 25, 2010 11.06 11.22 10.72 11.06 12,283,317 +0.34(+3.13%)
Jun 24, 2010 10.90 11.22 10.71 10.73 73,542 +0.05(+0.50%)
Jun 23, 2010 10.55 10.71 10.43 10.68 22,168 +0.13(+1.23%)
Jun 22, 2010 10.71 10.87 10.52 10.55 13,340 -0.11(-1.07%)
Jun 21, 2010 10.79 10.94 10.59 10.66 6,495,324 -0.01(-0.07%)
Jun 18, 2010 10.67 10.83 10.63 10.67 5,047,483 -0.03(-0.28%)
Jun 17, 2010 10.74 10.84 10.54 10.70 5,237,631 -0.03(-0.28%)
Jun 16, 2010 10.52 10.74 10.45 10.73 7,859,659 +0.12(+1.15%)
Jun 15, 2010 10.33 10.63 10.27 10.61 18,319 +0.40(+3.88%)
Jun 14, 2010 10.59 10.59 10.21 10.21 5,345,189 -0.20(-1.90%)
Jun 11, 2010 10.22 10.45 10.20 10.41 7,975,955 +0.05(+0.44%)
Jun 10, 2010 9.708 10.40 9.701 10.36 22,114 +0.78(+8.19%)
Jun 09, 2010 9.716 9.937 9.526 9.579 11,117,828 -0.01(-0.08%)
Jun 08, 2010 9.457 9.670 9.228 9.586 53,326 +0.11(+1.21%)
Jun 07, 2010 9.853 9.929 9.434 9.472 10,574,807 -0.33(-3.34%)
Jun 04, 2010 9.800 10.23 9.762 9.800 10,010,137 -0.50(-4.88%)
Jun 03, 2010 10.33 10.33 10.07 10.30 6,792,063 +0.04(+0.37%)
Jun 02, 2010 10.14 10.27 10.01 10.26 8,291,618 +0.22(+2.20%)
Jun 01, 2010 10.03 10.33 10.02 10.04 8,423,195 -0.21(-2.01%)
May 28, 2010 10.25 10.49 10.15 10.25 6,858,160 -0.19(-1.83%)
May 27, 2010 10.26 10.46 10.16 10.44 8,316,972 +0.40(+4.02%)
May 26, 2010 10.21 10.31 9.945 10.04 131 -0.02(-0.15%)
May 25, 2010 9.739 10.08 9.609 10.05 30,953 +0.02(+0.23%)
May 24, 2010 10.33 10.40 10.02 10.03 7,515,902 -0.28(-2.73%)
May 21, 2010 9.724 10.39 9.678 10.31 12,004,023 +0.37(+3.76%)
May 20, 2010 10.04 10.29 9.937 9.937 18,722 -0.43(-4.12%)
May 19, 2010 10.18 10.55 10.13 10.36 14,303,047 +0.11(+1.04%)
May 18, 2010 10.97 11.00 10.14 10.26 96,287 -0.57(-5.28%)
May 17, 2010 10.93 11.13 10.55 10.83 7,507,560 -0.02(-0.21%)
May 14, 2010 10.85 11.10 10.75 10.85 11,857,174 -0.42(-3.72%)
May 13, 2010 11.54 11.65 11.25 11.27 8,875,419 -0.32(-2.76%)
May 12, 2010 11.39 11.64 11.32 11.59 8,820,652 +0.24(+2.08%)
May 11, 2010 11.31 11.47 11.29 11.35 55,489 +0.02(+0.20%)
May 10, 2010 11.25 11.34 11.18 11.33 10,327,871 +0.60(+5.61%)
May 07, 2010 10.91 11.14 10.59 10.73 11,729,992 -0.25(-2.29%)
May 06, 2010 10.98 11.57 10.23 10.98 5,382 -0.53(-4.57%)
May 05, 2010 11.57 11.74 11.29 11.51 9,824,358 -0.18(-1.56%)
May 04, 2010 12.03 12.18 11.62 11.69 12,085,862 -0.58(-4.72%)
May 03, 2010 11.88 12.33 11.87 12.27 9,880,485 +0.49(+4.14%)
Apr 30, 2010 12.15 12.30 11.76 11.78 8,341,894 -0.44(-3.62%)
Apr 29, 2010 11.90 12.27 11.87 12.22 10,059,274 +0.46(+3.89%)
Apr 28, 2010 11.82 11.93 11.56 11.77 8,886,529 +0.05(+0.46%)
Apr 27, 2010 12.13 12.25 11.68 11.71 11,126,678 -0.55(-4.47%)
Apr 26, 2010 12.39 12.42 12.15 12.26 7,189,605 -0.13(-1.05%)
Apr 23, 2010 12.09 12.56 11.97 12.39 11,595,671 +0.34(+2.78%)
Apr 22, 2010 11.80 12.09 11.64 12.06 8,758,205 +0.12(+1.02%)
Apr 21, 2010 12.08 12.09 11.77 11.93 62,057 -0.15(-1.26%)
Apr 20, 2010 12.06 12.12 11.88 12.09 43,891 +0.14(+1.21%)
Apr 19, 2010 11.59 11.97 11.54 11.94 10,282,077 +0.24(+2.02%)
Apr 16, 2010 12.25 12.28 11.59 11.70 14,233,173 -0.58(-4.72%)
Apr 15, 2010 12.64 12.64 12.22 12.28 12,227,571 +0.06(+0.50%)
Apr 14, 2010 11.90 12.28 11.81 12.22 11,005,149 +0.34(+2.82%)
Apr 13, 2010 11.89 11.96 11.75 11.89 10,507,339 +0.00(+0.00%)
Apr 12, 2010 11.85 11.95 11.64 11.89 11,622,510 +0.08(+0.65%)
Apr 09, 2010 11.79 11.93 11.72 11.81 8,585,192 +0.07(+0.58%)
Apr 08, 2010 11.54 11.77 11.48 11.74 8,279,229 +0.18(+1.58%)
Apr 07, 2010 11.75 11.94 11.51 11.56 9,597,697 -0.16(-1.37%)
Apr 06, 2010 11.83 11.83 11.61 11.72 7,791,269 -0.24(-2.04%)
Apr 05, 2010 11.67 11.98 11.67 11.96 7,774,194 +0.27(+2.35%)
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.