Skip to main content

Discover Financial Services (NY: DFS )

128.00 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 12.86 13.10 12.75 12.87 62,962 +0.08(+0.62%)
Sep 29, 2010 12.60 12.80 12.49 12.79 20,797 +0.05(+0.42%)
Sep 28, 2010 12.70 12.76 12.45 12.73 90,906 +0.02(+0.12%)
Sep 27, 2010 12.93 13.02 12.70 12.72 4,208,158 -0.22(-1.67%)
Sep 24, 2010 12.89 12.99 12.74 12.93 6,018,759 +0.21(+1.64%)
Sep 23, 2010 12.72 12.96 12.45 12.72 12,113,754 +0.15(+1.23%)
Sep 22, 2010 12.20 12.63 12.19 12.57 8,061,684 +0.26(+2.13%)
Sep 21, 2010 12.49 12.57 12.28 12.31 15,854 -0.15(-1.24%)
Sep 20, 2010 12.42 12.63 12.25 12.46 15,041,861 +0.46(+3.79%)
Sep 17, 2010 12.01 12.28 11.99 12.01 11,588,153 -0.17(-1.39%)
Sep 15, 2010 11.89 12.32 11.82 12.18 8,994,528 +0.08(+0.70%)
Sep 14, 2010 12.31 12.38 12.02 12.09 56,613 -0.29(-2.37%)
Sep 13, 2010 12.41 12.72 12.33 12.39 5,417,753 +0.12(+1.01%)
Sep 10, 2010 12.18 12.30 12.02 12.26 6,695,540 +0.15(+1.21%)
Sep 09, 2010 12.25 12.32 12.02 12.12 55,268 +0.07(+0.58%)
Sep 08, 2010 11.83 12.18 11.81 12.05 24,413 +0.24(+2.02%)
Sep 07, 2010 12.07 12.10 11.76 11.81 12,962 -0.42(-3.47%)
Sep 03, 2010 12.15 12.25 11.93 12.23 6,728,993 +0.25(+2.06%)
Sep 02, 2010 11.82 12.00 11.72 11.98 149,123 +0.29(+2.51%)
Sep 01, 2010 11.36 11.70 11.30 11.69 5,719,476 +0.54(+4.84%)
Aug 31, 2010 11.14 11.27 10.96 11.15 41,702 +0.10(+0.91%)
Aug 30, 2010 11.34 11.35 11.04 11.05 3,840,175 -0.34(-2.98%)
Aug 27, 2010 11.22 11.41 10.80 11.39 7,929,127 +0.62(+5.80%)
Aug 26, 2010 10.77 10.96 10.66 10.77 42,037 +0.04(+0.36%)
Aug 25, 2010 10.64 10.80 10.59 10.73 36,138 -0.05(-0.43%)
Aug 24, 2010 10.84 11.01 10.77 10.77 53,978 -0.23(-2.10%)
Aug 23, 2010 11.05 11.14 10.97 11.01 4,168,281 +0.00(+0.00%)
Aug 20, 2010 11.06 11.08 10.77 11.01 6,310,628 -0.10(-0.90%)
Aug 19, 2010 11.39 11.44 11.09 11.11 3,047 -0.29(-2.50%)
Aug 18, 2010 11.39 11.44 11.17 11.39 31,745 -0.02(-0.14%)
Aug 17, 2010 11.44 11.58 11.37 11.41 58,393 +0.08(+0.75%)
Aug 16, 2010 11.27 11.41 11.22 11.32 3,049,006 +0.00(+0.00%)
Aug 13, 2010 11.32 11.48 11.31 11.32 3,382,050 -0.02(-0.20%)
Aug 12, 2010 11.18 11.43 11.18 11.34 4,916,195 -0.03(-0.27%)
Aug 11, 2010 11.61 11.64 11.38 11.38 752 -0.45(-3.78%)
Aug 10, 2010 11.88 11.94 11.68 11.82 38,725 -0.19(-1.54%)
Aug 09, 2010 11.86 12.07 11.85 12.01 3,723,885 +0.20(+1.70%)
Aug 06, 2010 11.81 11.81 11.55 11.81 3,898,073 -0.09(-0.78%)
Aug 05, 2010 11.93 11.95 11.73 11.90 4,340,664 -0.13(-1.09%)
Aug 04, 2010 12.03 12.14 11.88 12.03 22,012 +0.05(+0.39%)
Aug 03, 2010 12.13 12.15 11.88 11.98 67,682 -0.17(-1.40%)
Aug 02, 2010 12.07 12.17 11.83 12.15 7,105,525 +0.38(+3.21%)
Jul 30, 2010 11.78 11.84 11.44 11.78 5,551,153 +0.13(+1.13%)
Jul 29, 2010 11.60 11.72 11.48 11.65 51,333 +0.05(+0.40%)
Jul 28, 2010 11.60 11.85 11.52 11.60 10,025 -0.15(-1.31%)
Jul 27, 2010 11.75 12.07 11.73 11.75 14,019 -0.19(-1.61%)
Jul 26, 2010 11.58 11.97 11.53 11.95 6,743,284 +0.33(+2.86%)
Jul 23, 2010 11.50 11.68 11.27 11.61 7,396,362 +0.05(+0.47%)
Jul 22, 2010 11.14 11.63 11.10 11.56 32,197 +0.56(+5.05%)
Jul 21, 2010 11.56 11.56 10.94 11.01 8,836,793 -0.43(-3.78%)
Jul 20, 2010 11.44 11.45 10.90 11.44 8,060,333 +0.26(+2.35%)
Jul 19, 2010 11.23 11.28 10.94 11.17 6,671,330 -0.01(-0.07%)
Jul 16, 2010 11.18 11.67 11.14 11.18 10,637,058 -0.55(-4.67%)
Jul 15, 2010 11.74 11.79 11.24 11.73 11,514,965 +0.02(+0.20%)
Jul 14, 2010 11.68 11.75 11.57 11.71 47,580 -0.07(-0.59%)
Jul 13, 2010 11.46 11.84 11.41 11.78 67,942 +0.48(+4.23%)
Jul 12, 2010 11.41 11.51 11.23 11.30 5,769,761 -0.15(-1.35%)
Jul 09, 2010 11.45 11.47 11.21 11.45 5,149,426 +0.17(+1.50%)
Jul 08, 2010 11.38 11.41 11.10 11.28 23,503 +0.05(+0.41%)
Jul 07, 2010 10.77 11.27 10.69 11.24 31,736 +0.52(+4.82%)
Jul 06, 2010 10.72 11.04 10.51 10.72 10,296 +0.05(+0.43%)
Jul 02, 2010 10.67 10.89 10.43 10.67 5,893,218 -0.05(-0.43%)
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.