Indicators

Discover Financial Services (NY: DFS )

124.31 -0.17 (-0.14%)

Official Closing Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	10.30	10.54	10.20	10.30	6,824,628	-0.19(-1.83%)
May 27, 2010	10.31	10.51	10.21	10.49	8,276,307	+0.41(+4.02%)
May 26, 2010	10.26	10.36	9.993	10.09	130	-0.02(-0.15%)
May 25, 2010	9.787	10.13	9.657	10.10	30,802	+0.02(+0.23%)
May 24, 2010	10.38	10.45	10.07	10.08	7,479,154	-0.28(-2.74%)
May 21, 2010	9.771	10.45	9.725	10.36	11,945,331	+0.38(+3.76%)
May 20, 2010	10.09	10.34	9.986	9.986	18,630	-0.43(-4.12%)
May 19, 2010	10.23	10.60	10.18	10.41	14,233,113	+0.11(+1.04%)
May 18, 2010	11.02	11.06	10.19	10.31	95,816	-0.57(-5.28%)
May 17, 2010	10.98	11.19	10.60	10.88	7,470,852	-0.02(-0.21%)
May 14, 2010	10.90	11.16	10.81	10.90	11,799,200	-0.42(-3.72%)
May 13, 2010	11.59	11.70	11.30	11.33	8,832,024	-0.32(-2.76%)
May 12, 2010	11.45	11.69	11.38	11.65	8,777,524	+0.24(+2.08%)
May 11, 2010	11.37	11.53	11.34	11.41	55,217	+0.02(+0.20%)
May 10, 2010	11.30	11.39	11.23	11.39	10,277,374	+0.61(+5.61%)
May 07, 2010	10.97	11.20	10.64	10.78	11,672,639	-0.25(-2.29%)
May 06, 2010	11.04	11.63	10.28	11.04	5,356	-0.53(-4.57%)
May 05, 2010	11.62	11.79	11.34	11.56	9,776,323	-0.18(-1.56%)
May 04, 2010	12.08	12.24	11.68	11.75	12,026,769	-0.58(-4.72%)

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.