Skip to main content

Discover Financial Services (NY: DFS )

136.11 -1.47 (-1.07%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 12.73 12.96 12.61 12.73 63,628 +0.08(+0.62%)
Sep 29, 2010 12.47 12.67 12.36 12.65 21,017 +0.05(+0.42%)
Sep 28, 2010 12.57 12.63 12.32 12.60 91,866 +0.02(+0.12%)
Sep 27, 2010 12.79 12.88 12.57 12.58 4,252,614 -0.21(-1.67%)
Sep 24, 2010 12.76 12.85 12.61 12.80 6,082,343 +0.21(+1.64%)
Sep 23, 2010 12.59 12.82 12.32 12.59 12,241,728 +0.15(+1.23%)
Sep 22, 2010 12.07 12.50 12.07 12.44 8,146,850 +0.26(+2.13%)
Sep 21, 2010 12.36 12.44 12.15 12.18 16,022 -0.15(-1.24%)
Sep 20, 2010 12.29 12.50 12.13 12.33 15,200,768 +0.45(+3.79%)
Sep 17, 2010 11.88 12.15 11.87 11.88 11,710,574 -0.17(-1.39%)
Sep 15, 2010 11.77 12.19 11.70 12.05 9,089,549 +0.08(+0.70%)
Sep 14, 2010 12.18 12.25 11.89 11.97 57,211 -0.29(-2.37%)
Sep 13, 2010 12.28 12.58 12.20 12.26 5,474,988 +0.12(+1.01%)
Sep 10, 2010 12.05 12.17 11.89 12.13 6,766,274 +0.15(+1.21%)
Sep 09, 2010 12.12 12.19 11.90 11.99 55,852 +0.07(+0.58%)
Sep 08, 2010 11.71 12.06 11.68 11.92 24,671 +0.24(+2.03%)
Sep 07, 2010 11.94 11.97 11.64 11.68 13,099 -0.42(-3.47%)
Sep 03, 2010 12.02 12.13 11.81 12.10 6,800,080 +0.24(+2.06%)
Sep 02, 2010 11.70 11.87 11.60 11.86 150,699 +0.29(+2.51%)
Sep 01, 2010 11.24 11.58 11.18 11.57 5,779,898 +0.53(+4.84%)
Aug 31, 2010 11.03 11.16 10.84 11.04 42,143 +0.10(+0.91%)
Aug 30, 2010 11.23 11.23 10.93 10.94 3,880,743 -0.34(-2.98%)
Aug 27, 2010 11.10 11.29 10.68 11.27 8,012,893 +0.62(+5.80%)
Aug 26, 2010 10.66 10.84 10.55 10.65 42,481 +0.04(+0.36%)
Aug 25, 2010 10.53 10.68 10.48 10.62 36,520 -0.05(-0.43%)
Aug 24, 2010 10.72 10.89 10.65 10.66 54,548 -0.23(-2.10%)
Aug 23, 2010 10.94 11.03 10.86 10.89 4,212,316 +0.00(+0.00%)
Aug 20, 2010 10.94 10.97 10.65 10.89 6,377,295 -0.10(-0.90%)
Aug 19, 2010 11.27 11.32 10.97 10.99 3,079 -0.28(-2.50%)
Aug 18, 2010 11.27 11.32 11.05 11.27 32,080 -0.02(-0.14%)
Aug 17, 2010 11.32 11.46 11.25 11.29 59,010 +0.08(+0.75%)
Aug 16, 2010 11.15 11.29 11.10 11.20 3,081,217 +0.00(+0.00%)
Aug 13, 2010 11.20 11.36 11.19 11.20 3,417,779 -0.02(-0.20%)
Aug 12, 2010 11.07 11.31 11.07 11.23 4,968,131 -0.03(-0.27%)
Aug 11, 2010 11.49 11.52 11.26 11.26 760 -0.44(-3.78%)
Aug 10, 2010 11.76 11.81 11.56 11.70 39,134 -0.18(-1.54%)
Aug 09, 2010 11.74 11.94 11.72 11.88 3,763,226 +0.20(+1.70%)
Aug 06, 2010 11.68 11.68 11.43 11.68 3,939,253 -0.09(-0.78%)
Aug 05, 2010 11.81 11.82 11.61 11.78 4,386,520 -0.13(-1.09%)
Aug 04, 2010 11.90 12.01 11.76 11.90 22,245 +0.05(+0.39%)
Aug 03, 2010 12.00 12.02 11.75 11.86 68,397 -0.17(-1.40%)
Aug 02, 2010 11.94 12.04 11.71 12.03 7,180,590 +0.37(+3.21%)
Jul 30, 2010 11.65 11.71 11.32 11.65 5,609,797 +0.13(+1.13%)
Jul 29, 2010 11.48 11.60 11.36 11.52 51,875 +0.05(+0.40%)
Jul 28, 2010 11.48 11.73 11.40 11.48 10,131 -0.15(-1.31%)
Jul 27, 2010 11.63 11.94 11.61 11.63 14,167 -0.19(-1.61%)
Jul 26, 2010 11.46 11.84 11.41 11.82 6,814,522 +0.33(+2.86%)
Jul 23, 2010 11.38 11.55 11.15 11.49 7,474,499 +0.05(+0.47%)
Jul 22, 2010 11.02 11.51 10.98 11.44 32,538 +0.55(+5.04%)
Jul 21, 2010 11.44 11.44 10.82 10.89 8,930,148 -0.43(-3.78%)
Jul 20, 2010 11.32 11.33 10.79 11.32 8,145,485 +0.26(+2.35%)
Jul 19, 2010 11.11 11.16 10.82 11.06 6,741,808 -0.01(-0.07%)
Jul 16, 2010 11.07 11.55 11.03 11.07 10,749,431 -0.54(-4.67%)
Jul 15, 2010 11.61 11.67 11.13 11.61 11,636,612 +0.02(+0.20%)
Jul 14, 2010 11.56 11.62 11.45 11.58 48,083 -0.07(-0.59%)
Jul 13, 2010 11.34 11.71 11.29 11.65 68,660 +0.47(+4.23%)
Jul 12, 2010 11.29 11.39 11.11 11.18 5,830,714 -0.15(-1.35%)
Jul 09, 2010 11.33 11.35 11.09 11.33 5,203,826 +0.17(+1.50%)
Jul 08, 2010 11.26 11.29 10.98 11.16 23,751 +0.05(+0.41%)
Jul 07, 2010 10.66 11.15 10.58 11.12 32,071 +0.51(+4.82%)
Jul 06, 2010 10.61 10.93 10.40 10.61 10,405 +0.05(+0.43%)
Jul 02, 2010 10.56 10.78 10.32 10.56 5,955,476 -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.