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 (%)
Mar 31, 2010 11.61 11.69 11.44 11.47 8,815,486 -0.17(-1.45%)
Mar 30, 2010 11.79 11.87 11.57 11.64 10,464,622 -0.16(-1.37%)
Mar 29, 2010 11.89 11.93 11.71 11.81 8,195,534 -0.03(-0.26%)
Mar 26, 2010 11.85 11.96 11.60 11.84 8,066,837 +0.00(+0.00%)
Mar 25, 2010 11.92 12.14 11.81 11.84 7,676,044 -0.01(-0.06%)
Mar 24, 2010 11.81 11.86 11.71 11.84 5,720,705 +0.00(+0.00%)
Mar 23, 2010 11.85 11.89 11.77 11.84 7,458,952 +0.04(+0.33%)
Mar 22, 2010 11.64 11.89 11.57 11.81 8,881,385 +0.08(+0.72%)
Mar 19, 2010 11.85 12.04 11.65 11.72 12,801,390 -0.22(-1.80%)
Mar 18, 2010 11.68 11.96 11.67 11.94 8,095,319 +0.22(+1.84%)
Mar 17, 2010 11.37 12.14 11.33 11.72 14,250,782 -0.05(-0.39%)
Mar 16, 2010 11.78 11.91 11.58 11.77 7,348,241 +0.08(+0.66%)
Mar 15, 2010 11.54 11.74 11.51 11.69 7,977,246 +0.18(+1.54%)
Mar 12, 2010 11.41 11.71 11.41 11.51 13,519,093 +0.04(+0.33%)
Mar 11, 2010 11.03 11.49 10.97 11.47 9,368,987 +0.42(+3.76%)
Mar 10, 2010 11.16 11.22 10.95 11.06 6,707,933 -0.05(-0.42%)
Mar 09, 2010 10.77 11.16 10.64 11.11 8,205,023 +0.25(+2.27%)
Mar 08, 2010 10.88 10.91 10.81 10.86 7,377,798 -0.04(-0.35%)
Mar 05, 2010 10.69 10.99 10.64 10.90 8,949,183 +0.31(+2.91%)
Mar 04, 2010 10.60 10.65 10.51 10.59 5,906,863 -0.01(-0.07%)
Mar 03, 2010 10.71 10.88 10.60 10.60 5,589,796 -0.09(-0.86%)
Mar 02, 2010 10.47 10.74 10.47 10.69 6,700,151 +0.22(+2.13%)
Mar 01, 2010 10.54 10.55 10.41 10.47 3,685,261 -0.03(-0.29%)
Feb 26, 2010 10.35 10.51 10.31 10.50 4,809,898 +0.15(+1.41%)
Feb 25, 2010 10.34 10.37 10.16 10.35 6,048,929 -0.13(-1.25%)
Feb 24, 2010 10.37 10.53 10.34 10.48 6,041,819 +0.12(+1.19%)
Feb 23, 2010 10.59 10.63 10.35 10.36 8,223,100 -0.28(-2.67%)
Feb 22, 2010 10.54 10.84 10.50 10.64 8,774,844 +0.13(+1.24%)
Feb 19, 2010 10.38 10.53 10.38 10.51 5,471,086 +0.08(+0.81%)
Feb 18, 2010 10.42 10.47 10.34 10.43 3,699,819 +0.02(+0.22%)
Feb 17, 2010 10.53 10.53 10.35 10.41 6,297,248 -0.02(-0.15%)
Feb 16, 2010 10.02 10.44 10.07 10.42 11,283,628 +0.40(+3.99%)
Feb 12, 2010 9.929 10.02 10.02 10.02 7,570,269 -0.01(-0.08%)
Feb 11, 2010 9.929 10.05 9.831 10.03 6,776,683 +0.09(+0.93%)
Feb 10, 2010 10.03 10.10 9.829 9.937 6,696,906 -0.08(-0.84%)
Feb 09, 2010 9.937 10.14 9.821 10.02 6,420,773 +0.18(+1.84%)
Feb 08, 2010 9.983 10.05 9.783 9.840 10,078,080 -0.17(-1.65%)
Feb 05, 2010 9.937 10.02 9.675 10.01 9,056,267 +0.08(+0.85%)
Feb 04, 2010 10.11 10.25 9.898 9.921 10,050,581 -0.31(-3.01%)
Feb 03, 2010 10.59 10.62 10.19 10.23 7,521,605 -0.38(-3.62%)
Feb 02, 2010 10.47 10.66 10.40 10.61 8,470,575 +0.43(+4.27%)
Feb 01, 2010 10.56 10.61 10.16 10.18 11,016,949 -0.34(-3.25%)
Jan 29, 2010 10.47 10.72 10.41 10.52 9,230,403 +0.13(+1.26%)
Jan 28, 2010 10.76 10.76 10.18 10.39 11,203,784 -0.24(-2.24%)
Jan 27, 2010 10.36 10.67 10.18 10.63 12,976,259 +0.27(+2.60%)
Jan 26, 2010 10.31 10.57 10.21 10.36 10,186,072 -0.01(-0.07%)
Jan 25, 2010 10.67 10.81 10.24 10.37 13,986,691 +0.02(+0.15%)
Jan 22, 2010 10.91 10.91 10.34 10.35 19,150,996 -0.59(-5.41%)
Jan 21, 2010 11.38 11.43 10.94 10.94 14,005,455 -0.45(-3.98%)
Jan 20, 2010 11.37 11.54 11.21 11.40 9,834,395 -0.03(-0.27%)
Jan 19, 2010 11.27 11.44 11.26 11.43 7,977,348 +0.08(+0.68%)
Jan 15, 2010 11.47 11.35 11.35 11.35 14,088,903 -0.16(-1.40%)
Jan 14, 2010 11.57 11.64 11.41 11.51 11,738,518 -0.03(-0.27%)
Jan 13, 2010 11.50 11.61 11.28 11.54 6,490,517 +0.08(+0.67%)
Jan 12, 2010 11.32 11.51 11.29 11.47 8,564,614 +0.05(+0.47%)
Jan 11, 2010 11.64 11.67 11.34 11.41 5,697,364 -0.15(-1.26%)
Jan 08, 2010 11.62 11.65 11.46 11.56 5,796,827 -0.05(-0.40%)
Jan 07, 2010 11.50 11.67 11.42 11.61 8,441,777 +0.07(+0.60%)
Jan 06, 2010 11.42 11.57 11.42 11.54 7,216,545 -0.08(-0.66%)
Jan 05, 2010 11.38 11.66 11.27 11.61 10,098,097 +0.38(+3.35%)
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.