Skip to main content

Discover Financial Services (NY: DFS )

131.09 +3.09 (+2.41%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 10.36 10.61 10.27 10.36 6,784,013 -0.19(-1.82%)
May 27, 2010 10.37 10.58 10.27 10.55 8,227,053 +0.41(+4.02%)
May 26, 2010 10.32 10.42 10.05 10.15 129 -0.02(-0.15%)
May 25, 2010 9.845 10.19 9.714 10.16 30,619 +0.02(+0.23%)
May 24, 2010 10.45 10.52 10.13 10.14 7,434,643 -0.29(-2.73%)
May 21, 2010 9.830 10.51 9.784 10.42 11,874,241 +0.38(+3.76%)
May 20, 2010 10.15 10.40 10.05 10.05 18,519 -0.43(-4.12%)
May 19, 2010 10.29 10.66 10.24 10.48 14,148,408 +0.11(+1.04%)
May 18, 2010 11.09 11.12 10.25 10.37 95,246 -0.58(-5.28%)
May 17, 2010 11.05 11.26 10.66 10.95 7,426,391 -0.02(-0.21%)
May 14, 2010 10.97 11.22 10.87 10.97 11,728,979 -0.42(-3.72%)
May 13, 2010 11.66 11.77 11.37 11.39 8,779,462 -0.32(-2.76%)
May 12, 2010 11.52 11.76 11.45 11.72 8,725,287 +0.24(+2.08%)
May 11, 2010 11.44 11.59 11.41 11.48 54,889 +0.02(+0.20%)
May 10, 2010 11.37 11.46 11.30 11.46 10,216,210 +0.61(+5.61%)
May 07, 2010 11.03 11.26 10.71 10.85 11,603,172 -0.25(-2.29%)
May 06, 2010 11.10 11.70 10.34 11.10 5,324 -0.53(-4.57%)
May 05, 2010 11.69 11.86 11.41 11.63 9,718,142 -0.18(-1.56%)
May 04, 2010 12.16 12.31 11.75 11.82 11,955,194 -0.59(-4.72%)
May 03, 2010 12.01 12.46 11.99 12.40 9,773,662 +0.49(+4.14%)
Apr 30, 2010 12.29 12.44 11.89 11.91 8,251,705 -0.45(-3.62%)
Apr 29, 2010 12.03 12.40 11.99 12.36 9,950,517 +0.46(+3.89%)
Apr 28, 2010 11.95 12.06 11.69 11.89 8,790,452 +0.05(+0.46%)
Apr 27, 2010 12.26 12.39 11.81 11.84 11,006,381 -0.55(-4.47%)
Apr 26, 2010 12.53 12.56 12.28 12.40 7,111,874 -0.13(-1.05%)
Apr 23, 2010 12.23 12.70 12.10 12.53 11,470,304 +0.34(+2.78%)
Apr 22, 2010 11.93 12.23 11.77 12.19 8,663,515 +0.12(+1.02%)
Apr 21, 2010 12.21 12.23 11.90 12.06 61,386 -0.15(-1.26%)
Apr 20, 2010 12.19 12.25 12.01 12.22 43,416 +0.15(+1.21%)
Apr 19, 2010 11.72 12.10 11.66 12.07 10,170,911 +0.24(+2.02%)
Apr 16, 2010 12.38 12.41 11.72 11.83 14,079,290 -0.59(-4.71%)
Apr 15, 2010 12.78 12.78 12.35 12.42 12,095,371 +0.06(+0.50%)
Apr 14, 2010 12.03 12.42 11.94 12.36 10,886,166 +0.34(+2.82%)
Apr 13, 2010 12.02 12.09 11.88 12.02 10,393,738 +0.00(+0.00%)
Apr 12, 2010 11.98 12.08 11.77 12.02 11,496,852 +0.08(+0.65%)
Apr 09, 2010 11.92 12.06 11.85 11.94 8,492,373 +0.07(+0.58%)
Apr 08, 2010 11.66 11.89 11.60 11.87 8,189,717 +0.18(+1.58%)
Apr 07, 2010 11.88 12.07 11.63 11.69 9,493,931 -0.16(-1.37%)
Apr 06, 2010 11.96 11.96 11.74 11.85 7,707,033 -0.25(-2.04%)
Apr 05, 2010 11.80 12.11 11.80 12.09 7,690,143 +0.28(+2.35%)
Apr 01, 2010 11.60 11.82 11.82 11.82 8,297,318 +0.34(+2.95%)
Mar 31, 2010 11.62 11.69 11.45 11.48 8,812,301 -0.17(-1.46%)
Mar 30, 2010 11.79 11.88 11.58 11.65 10,460,841 -0.16(-1.37%)
Mar 29, 2010 11.89 11.93 11.72 11.81 8,192,572 -0.03(-0.26%)
Mar 26, 2010 11.86 11.96 11.60 11.84 8,063,921 +0.00(+0.00%)
Mar 25, 2010 11.93 12.14 11.81 11.84 7,673,270 -0.01(-0.06%)
Mar 24, 2010 11.81 11.86 11.72 11.85 5,718,637 +0.00(+0.00%)
Mar 23, 2010 11.86 11.89 11.77 11.85 7,456,256 +0.04(+0.33%)
Mar 22, 2010 11.64 11.89 11.57 11.81 8,878,176 +0.08(+0.72%)
Mar 19, 2010 11.86 12.05 11.66 11.73 12,796,764 -0.22(-1.80%)
Mar 18, 2010 11.69 11.96 11.67 11.94 8,092,393 +0.22(+1.84%)
Mar 17, 2010 11.37 12.14 11.33 11.73 14,245,632 -0.05(-0.39%)
Mar 16, 2010 11.79 11.91 11.59 11.77 7,345,585 +0.08(+0.66%)
Mar 15, 2010 11.54 11.74 11.52 11.69 7,974,363 +0.18(+1.54%)
Mar 12, 2010 11.42 11.71 11.42 11.52 13,514,207 +0.04(+0.34%)
Mar 11, 2010 11.03 11.49 10.97 11.48 9,365,601 +0.42(+3.75%)
Mar 10, 2010 11.16 11.22 10.96 11.06 6,705,509 -0.05(-0.41%)
Mar 09, 2010 10.77 11.16 10.64 11.11 8,202,057 +0.25(+2.27%)
Mar 08, 2010 10.89 10.92 10.81 10.86 7,375,132 -0.04(-0.35%)
Mar 05, 2010 10.69 10.99 10.64 10.90 8,945,948 +0.31(+2.90%)
Mar 04, 2010 10.60 10.66 10.52 10.59 5,904,728 -0.01(-0.07%)
Mar 03, 2010 10.72 10.89 10.60 10.60 5,587,776 -0.09(-0.86%)
Mar 02, 2010 10.48 10.75 10.48 10.69 6,697,730 +0.22(+2.13%)
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.