Discover Financial Services (NY: DFS )

108.73 +0.07 (+0.06%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 12.71 12.87 12.30 12.32 7,975,648 -0.46(-3.62%)
Apr 29, 2010 12.44 12.83 12.41 12.78 9,617,628 +0.48(+3.89%)
Apr 28, 2010 12.36 12.48 12.09 12.31 8,496,372 +0.06(+0.46%)
Apr 27, 2010 12.69 12.82 12.22 12.25 10,638,168 -0.57(-4.48%)
Apr 26, 2010 12.96 12.99 12.70 12.82 6,873,950 -0.14(-1.05%)
Apr 23, 2010 12.65 13.14 12.52 12.96 11,086,571 +0.35(+2.78%)
Apr 22, 2010 12.35 12.65 12.18 12.61 8,373,682 +0.13(+1.02%)
Apr 21, 2010 12.63 12.65 12.31 12.48 59,332 -0.16(-1.26%)
Apr 20, 2010 12.61 12.67 12.43 12.64 41,964 +0.15(+1.21%)
Apr 19, 2010 12.12 12.52 12.07 12.49 9,830,649 +0.25(+2.02%)
Apr 16, 2010 12.81 12.84 12.12 12.24 13,608,275 -0.61(-4.72%)
Apr 15, 2010 13.22 13.22 12.78 12.85 11,690,727 +0.06(+0.50%)
Apr 14, 2010 12.44 12.85 12.35 12.78 10,521,975 +0.35(+2.82%)
Apr 13, 2010 12.43 12.51 12.29 12.43 10,046,022 +0.00(+0.00%)
Apr 12, 2010 12.39 12.50 12.18 12.43 11,112,231 +0.08(+0.65%)
Apr 09, 2010 12.33 12.48 12.26 12.35 8,208,265 +0.07(+0.58%)
Apr 08, 2010 12.07 12.31 12.00 12.28 7,915,735 +0.19(+1.58%)
Apr 07, 2010 12.29 12.49 12.04 12.09 9,176,317 -0.17(-1.37%)
Apr 06, 2010 12.37 12.37 12.15 12.26 7,449,199 -0.26(-2.04%)
Apr 05, 2010 12.21 12.53 12.21 12.51 7,432,873 +0.29(+2.35%)
Apr 01, 2010 12.00 12.23 12.23 12.23 8,019,736 +0.35(+2.95%)
Mar 31, 2010 12.02 12.10 11.84 11.88 8,517,490 -0.18(-1.46%)
Mar 30, 2010 12.20 12.29 11.98 12.05 10,110,880 -0.17(-1.37%)
Mar 29, 2010 12.31 12.35 12.12 12.22 7,918,491 -0.03(-0.26%)
Mar 26, 2010 12.27 12.38 12.00 12.25 7,794,145 +0.00(+0.00%)
Mar 25, 2010 12.34 12.56 12.22 12.25 7,416,563 -0.01(-0.06%)
Mar 24, 2010 12.22 12.27 12.12 12.26 5,527,322 +0.00(+0.00%)
Mar 23, 2010 12.27 12.31 12.18 12.26 7,206,809 +0.04(+0.33%)
Mar 22, 2010 12.04 12.31 11.97 12.22 8,581,159 +0.09(+0.72%)
Mar 19, 2010 12.27 12.47 12.06 12.13 12,368,652 -0.22(-1.80%)
Mar 18, 2010 12.09 12.37 12.08 12.35 7,821,664 +0.22(+1.84%)
Mar 17, 2010 11.76 12.56 11.72 12.13 13,769,048 -0.05(-0.39%)
Mar 16, 2010 12.19 12.32 11.99 12.18 7,099,841 +0.08(+0.66%)
Mar 15, 2010 11.94 12.15 11.92 12.10 7,707,583 +0.18(+1.54%)
Mar 12, 2010 11.81 12.12 11.81 11.92 13,062,093 +0.04(+0.34%)
Mar 11, 2010 11.41 11.89 11.35 11.88 9,052,277 +0.43(+3.76%)
Mar 10, 2010 11.55 11.61 11.34 11.45 6,481,178 -0.05(-0.42%)
Mar 09, 2010 11.14 11.55 11.01 11.49 7,927,660 +0.25(+2.27%)
Mar 08, 2010 11.26 11.30 11.18 11.24 7,128,399 -0.04(-0.35%)
Mar 05, 2010 11.06 11.37 11.01 11.28 8,646,664 +0.32(+2.90%)
Mar 04, 2010 10.97 11.02 10.88 10.96 5,707,187 -0.01(-0.07%)
Mar 03, 2010 11.09 11.26 10.97 10.97 5,400,839 -0.10(-0.86%)
Mar 02, 2010 10.84 11.12 10.84 11.06 6,473,659 +0.23(+2.13%)
Mar 01, 2010 10.91 10.92 10.78 10.83 3,560,685 -0.03(-0.29%)
Feb 26, 2010 10.71 10.87 10.67 10.87 4,647,304 +0.15(+1.41%)
Feb 25, 2010 10.70 10.73 10.52 10.71 5,844,451 -0.14(-1.25%)
Feb 24, 2010 10.73 10.90 10.71 10.85 5,837,581 +0.13(+1.19%)
Feb 23, 2010 10.96 11.00 10.71 10.72 7,945,126 -0.29(-2.67%)
Feb 22, 2010 10.91 11.22 10.87 11.02 8,478,218 +0.14(+1.24%)
Feb 19, 2010 10.75 10.90 10.74 10.88 5,286,141 +0.09(+0.81%)
Feb 18, 2010 10.79 10.84 10.70 10.79 3,574,750 +0.02(+0.22%)
Feb 17, 2010 10.90 10.90 10.71 10.77 6,084,375 -0.02(-0.15%)
Feb 16, 2010 10.37 10.81 10.43 10.79 10,902,196 +0.41(+3.99%)
Feb 12, 2010 10.28 10.37 10.37 10.37 7,314,363 -0.01(-0.08%)
Feb 11, 2010 10.28 10.40 10.17 10.38 6,547,604 +0.10(+0.93%)
Feb 10, 2010 10.38 10.45 10.17 10.28 6,470,523 -0.09(-0.84%)
Feb 09, 2010 10.28 10.49 10.16 10.37 6,203,725 +0.19(+1.84%)
Feb 08, 2010 10.33 10.40 10.13 10.18 9,737,400 -0.17(-1.65%)
Feb 05, 2010 10.28 10.37 10.01 10.36 8,750,128 +0.09(+0.85%)
Feb 04, 2010 10.47 10.61 10.24 10.27 9,710,831 -0.32(-3.01%)
Feb 03, 2010 10.96 10.99 10.55 10.59 7,267,344 -0.40(-3.62%)
Feb 02, 2010 10.84 11.03 10.76 10.98 8,184,235 +0.45(+4.27%)
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.