Discover Financial Services (NY: DFS )

103.00 +0.07 (+0.07%)
Official Closing Price Updated: 7:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 22.21 22.40 21.80 22.00 7,174,517 -0.09(-0.40%)
Jan 30, 2012 21.94 22.14 21.49 22.09 7,020,212 +0.12(+0.55%)
Jan 27, 2012 22.13 22.37 21.75 21.96 10,953,435 -0.66(-2.93%)
Jan 26, 2012 22.30 22.73 22.19 22.63 9,530,296 +0.41(+1.86%)
Jan 25, 2012 22.43 22.53 22.19 22.21 9,152,849 -0.31(-1.37%)
Jan 24, 2012 22.30 22.54 22.18 22.52 7,391,374 +0.07(+0.32%)
Jan 23, 2012 22.19 22.51 21.98 22.45 7,159,367 +0.28(+1.28%)
Jan 20, 2012 21.83 22.22 21.65 22.17 8,523,976 +0.21(+0.96%)
Jan 19, 2012 21.80 22.05 21.74 21.96 7,586,120 +0.17(+0.78%)
Jan 18, 2012 21.77 22.03 21.59 21.79 6,879,292 -0.06(-0.30%)
Jan 17, 2012 21.79 21.92 21.63 21.85 8,415,814 +0.40(+1.85%)
Jan 13, 2012 21.02 21.66 20.96 21.45 8,847,440 +0.15(+0.68%)
Jan 12, 2012 20.95 21.36 20.94 21.31 7,094,526 +0.38(+1.82%)
Jan 11, 2012 20.68 20.98 20.42 20.93 7,951,140 +0.17(+0.82%)
Jan 10, 2012 20.03 20.81 19.96 20.76 11,650,997 +1.01(+5.12%)
Jan 09, 2012 19.81 19.95 19.62 19.75 4,063,396 +0.08(+0.41%)
Jan 06, 2012 19.94 20.00 19.55 19.67 4,243,423 -0.18(-0.90%)
Jan 05, 2012 19.43 19.96 19.22 19.84 5,649,090 +0.17(+0.86%)
Jan 04, 2012 19.62 19.81 19.42 19.67 6,409,864 +0.25(+1.29%)
Dec 30, 2011 19.45 19.54 19.31 19.42 2,399,190 -0.11(-0.58%)
Dec 29, 2011 19.40 19.58 19.29 19.54 3,535,834 +0.15(+0.79%)
Dec 28, 2011 19.62 19.67 19.35 19.38 3,164,485 -0.19(-0.99%)
Dec 27, 2011 19.69 19.71 19.45 19.58 3,197,323 -0.16(-0.82%)
Dec 23, 2011 19.59 19.74 19.44 19.74 3,026,319 +0.26(+1.32%)
Dec 21, 2011 19.55 19.67 19.19 19.48 3,957,902 -0.04(-0.21%)
Dec 20, 2011 19.38 19.63 19.31 19.52 6,997,920 +0.52(+2.76%)
Dec 19, 2011 19.58 19.67 18.94 19.00 5,944,893 -0.53(-2.72%)
Dec 16, 2011 18.79 19.54 18.78 19.53 12,087,521 +0.93(+5.03%)
Dec 15, 2011 19.62 19.62 18.41 18.59 13,378,068 -0.60(-3.15%)
Dec 14, 2011 19.18 19.47 18.88 19.20 7,320,490 -0.05(-0.25%)
Dec 13, 2011 19.58 19.78 19.06 19.25 8,330,083 -0.27(-1.36%)
Dec 12, 2011 19.79 19.79 19.21 19.51 5,652,323 -0.43(-2.14%)
Dec 09, 2011 19.43 20.03 19.40 19.94 5,103,974 +0.62(+3.21%)
Dec 08, 2011 19.58 19.75 19.25 19.32 4,628,364 -0.45(-2.28%)
Dec 07, 2011 19.61 19.85 19.29 19.77 4,232,676 +0.12(+0.62%)
Dec 06, 2011 19.74 19.80 19.46 19.65 3,558,729 -0.10(-0.53%)
Dec 05, 2011 19.85 19.95 19.54 19.75 4,090,710 +0.24(+1.24%)
Dec 02, 2011 19.63 20.00 19.44 19.51 4,830,381 +0.14(+0.71%)
Dec 01, 2011 19.10 19.52 18.88 19.38 5,619,469 +0.18(+0.92%)
Nov 30, 2011 18.93 19.21 18.69 19.20 9,433,553 +0.87(+4.75%)
Nov 29, 2011 18.75 18.75 18.30 18.33 5,914,902 -0.34(-1.81%)
Nov 28, 2011 18.92 18.94 18.45 18.67 6,111,339 +0.16(+0.87%)
Nov 25, 2011 18.49 18.68 18.36 18.50 1,930,505 +0.04(+0.22%)
Nov 23, 2011 18.49 18.67 18.39 18.46 7,552,068 -0.24(-1.29%)
Nov 22, 2011 18.42 18.87 18.40 18.71 7,759,036 +0.28(+1.53%)
Nov 21, 2011 18.21 18.55 18.12 18.42 8,086,882 -0.14(-0.74%)
Nov 18, 2011 18.44 18.60 18.22 18.56 6,306,244 +0.27(+1.50%)
Nov 17, 2011 18.91 19.15 18.16 18.29 11,273,620 -0.83(-4.34%)
Nov 16, 2011 19.77 19.78 19.10 19.12 8,681,937 -0.96(-4.78%)
Nov 15, 2011 19.67 20.15 19.42 20.08 10,766,312 +0.28(+1.43%)
Nov 14, 2011 19.81 19.92 19.44 19.79 7,163,049 -0.17(-0.85%)
Nov 11, 2011 19.50 20.06 19.35 19.96 6,610,941 +0.83(+4.34%)
Nov 10, 2011 19.33 19.49 18.96 19.13 5,650,177 +0.07(+0.38%)
Nov 09, 2011 19.18 19.54 18.97 19.06 8,123,035 -0.73(-3.71%)
Nov 08, 2011 19.97 20.01 19.45 19.79 5,999,476 -0.13(-0.65%)
Nov 07, 2011 19.66 19.96 19.53 19.92 5,331,876 +0.18(+0.90%)
Nov 04, 2011 19.62 19.80 19.35 19.75 5,940,390 -0.09(-0.45%)
Nov 03, 2011 19.32 19.85 18.72 19.83 10,059,606 +0.84(+4.41%)
Nov 02, 2011 18.81 19.13 18.72 19.00 7,813,744 +0.59(+3.20%)
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.