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 (%)
Oct 30, 2009 11.86 11.88 11.06 11.26 10,920,711 -0.64(-5.42%)
Oct 29, 2009 11.50 11.90 11.43 11.90 9,378,379 +0.54(+4.76%)
Oct 28, 2009 11.72 11.86 11.32 11.36 8,847,356 -0.48(-4.03%)
Oct 27, 2009 11.96 12.02 11.71 11.84 9,785,246 -0.15(-1.26%)
Oct 26, 2009 12.09 12.40 11.91 11.99 11,007,627 +0.02(+0.20%)
Oct 23, 2009 12.04 12.06 11.88 11.96 8,993,297 -0.31(-2.53%)
Oct 22, 2009 11.88 12.29 11.79 12.27 9,223,395 +0.44(+3.70%)
Oct 21, 2009 12.01 12.25 11.81 11.84 11,720,197 -0.18(-1.46%)
Oct 20, 2009 12.13 12.15 11.92 12.01 10,049,019 -0.42(-3.39%)
Oct 19, 2009 12.12 12.55 12.01 12.43 16,618,538 +0.43(+3.58%)
Oct 16, 2009 12.58 12.66 11.96 12.00 18,990,458 -0.81(-6.34%)
Oct 15, 2009 12.80 12.89 12.61 12.82 11,440,581 -0.13(-0.98%)
Oct 14, 2009 13.13 13.14 12.55 12.94 12,314,484 +0.03(+0.25%)
Oct 13, 2009 12.94 13.16 12.70 12.91 9,224,705 -0.09(-0.67%)
Oct 12, 2009 13.23 13.30 12.83 13.00 11,697,398 +0.10(+0.80%)
Oct 09, 2009 13.65 13.67 12.51 12.90 17,376,548 -0.70(-5.15%)
Oct 08, 2009 13.43 13.81 13.30 13.60 12,895,815 +0.15(+1.12%)
Oct 07, 2009 13.23 13.55 13.18 13.44 7,068,057 +0.18(+1.38%)
Oct 06, 2009 12.97 13.32 12.87 13.26 12,495,181 +0.43(+3.35%)
Oct 05, 2009 12.30 12.83 12.30 12.83 12,032,627 +0.63(+5.15%)
Oct 02, 2009 12.54 12.60 12.16 12.20 12,829,021 -0.53(-4.19%)
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.