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 (%)
Aug 31, 2010 11.02 11.15 10.84 11.03 42,158 +0.10(+0.91%)
Aug 30, 2010 11.22 11.23 10.92 10.93 3,882,147 -0.34(-2.98%)
Aug 27, 2010 11.10 11.28 10.68 11.27 8,015,790 +0.62(+5.80%)
Aug 26, 2010 10.66 10.84 10.54 10.65 42,496 +0.04(+0.36%)
Aug 25, 2010 10.53 10.68 10.47 10.61 36,533 -0.05(-0.43%)
Aug 24, 2010 10.72 10.89 10.65 10.66 54,568 -0.23(-2.10%)
Aug 23, 2010 10.93 11.02 10.86 10.89 4,213,839 +0.00(+0.00%)
Aug 20, 2010 10.94 10.96 10.65 10.89 6,379,601 -0.10(-0.90%)
Aug 19, 2010 11.27 11.32 10.97 10.99 3,080 -0.28(-2.51%)
Aug 18, 2010 11.27 11.31 11.05 11.27 32,092 -0.02(-0.13%)
Aug 17, 2010 11.32 11.46 11.24 11.28 59,031 +0.08(+0.75%)
Aug 16, 2010 11.15 11.29 11.10 11.20 3,082,331 +0.00(+0.00%)
Aug 13, 2010 11.20 11.36 11.18 11.20 3,419,015 -0.02(-0.20%)
Aug 12, 2010 11.06 11.31 11.06 11.22 4,969,928 -0.03(-0.27%)
Aug 11, 2010 11.48 11.51 11.25 11.25 760 -0.44(-3.78%)
Aug 10, 2010 11.76 11.81 11.56 11.69 39,148 -0.18(-1.54%)
Aug 09, 2010 11.73 11.94 11.72 11.88 3,764,586 +0.20(+1.70%)
Aug 06, 2010 11.68 11.68 11.43 11.68 3,940,678 -0.09(-0.78%)
Aug 05, 2010 11.80 11.82 11.60 11.77 4,388,106 -0.13(-1.09%)
Aug 04, 2010 11.90 12.01 11.76 11.90 22,253 +0.05(+0.39%)
Aug 03, 2010 12.00 12.02 11.75 11.85 68,422 -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.