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 (%)
Oct 29, 2010 13.31 13.52 13.27 13.49 7,493,756 +0.15(+1.15%)
Oct 28, 2010 13.46 13.59 13.16 13.33 5,791,690 -0.05(-0.34%)
Oct 27, 2010 13.40 13.53 13.32 13.38 5,832,231 -0.01(-0.06%)
Oct 25, 2010 13.41 13.57 13.35 13.39 3,605,770 +0.08(+0.63%)
Oct 22, 2010 13.45 13.46 13.20 13.30 2,073,718 -0.11(-0.80%)
Oct 21, 2010 13.46 13.64 13.24 13.41 4,326,434 +0.01(+0.06%)
Oct 20, 2010 13.25 13.53 13.17 13.40 5,298,318 +0.17(+1.27%)
Oct 19, 2010 13.01 13.52 13.01 13.23 6,954,409 +0.09(+0.70%)
Oct 18, 2010 13.09 13.20 13.02 13.14 6,837,881 +0.08(+0.58%)
Oct 15, 2010 13.64 13.71 13.04 13.07 12,212,193 -0.43(-3.17%)
Oct 14, 2010 13.44 13.53 13.28 13.49 8,719,132 -0.02(-0.11%)
Oct 13, 2010 13.16 13.68 13.07 13.51 13,055,572 +0.45(+3.45%)
Oct 12, 2010 12.91 13.07 12.84 13.06 7,895,474 +0.11(+0.89%)
Oct 11, 2010 12.95 13.07 12.81 12.94 5,894,042 -0.01(-0.06%)
Oct 08, 2010 12.95 13.05 12.82 12.95 5,246,795 +0.13(+1.01%)
Oct 07, 2010 13.06 13.06 12.73 12.82 128,984 -0.17(-1.29%)
Oct 06, 2010 12.87 13.12 12.87 12.99 6,914,411 +0.09(+0.71%)
Oct 05, 2010 12.58 13.03 12.50 12.90 2,870 +0.45(+3.62%)
Oct 04, 2010 12.61 12.71 12.30 12.45 7,270,431 -0.21(-1.63%)
Oct 01, 2010 12.65 12.90 12.51 12.65 4,984,102 -0.08(-0.62%)
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%)
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.