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 (%)
Nov 30, 2010 14.52 14.77 14.52 14.61 4,648,851 -0.11(-0.76%)
Nov 29, 2010 14.58 14.76 14.26 14.72 3,238,229 +0.00(+0.00%)
Nov 26, 2010 14.71 14.85 14.68 14.72 985,885 -0.14(-0.97%)
Nov 24, 2010 14.66 14.86 14.86 14.86 2,686,985 +0.31(+2.14%)
Nov 23, 2010 14.52 14.62 14.40 14.55 4,539,469 -0.18(-1.19%)
Nov 22, 2010 14.54 14.76 14.50 14.73 5,167,775 +0.02(+0.16%)
Nov 19, 2010 14.62 14.72 14.46 14.70 4,180,052 +0.02(+0.11%)
Nov 18, 2010 14.82 14.87 14.66 14.69 4,917,775 +0.02(+0.16%)
Nov 17, 2010 14.46 14.70 14.42 14.66 4,542,461 +0.20(+1.38%)
Nov 16, 2010 14.93 14.94 14.37 14.46 7,317,340 -0.62(-4.08%)
Nov 15, 2010 14.87 15.31 14.69 15.08 7,053,742 +0.22(+1.45%)
Nov 12, 2010 14.94 15.19 14.74 14.86 5,379,467 -0.39(-2.57%)
Nov 11, 2010 14.78 15.31 14.62 15.26 8,523,795 +0.30(+1.98%)
Nov 10, 2010 14.74 14.96 14.68 14.96 3,506,217 +0.20(+1.35%)
Nov 09, 2010 15.14 15.14 14.69 14.76 4,692,406 -0.38(-2.48%)
Nov 08, 2010 15.02 15.21 14.94 15.14 5,750,554 +0.02(+0.16%)
Nov 05, 2010 15.00 15.20 14.77 15.11 7,454,231 +0.14(+0.91%)
Nov 04, 2010 14.67 15.00 14.50 14.98 6,459,932 +0.48(+3.31%)
Nov 03, 2010 14.44 14.66 14.42 14.50 5,006,099 +0.08(+0.55%)
Nov 02, 2010 14.53 14.58 14.33 14.42 4,960,750 +0.01(+0.06%)
Nov 01, 2010 14.19 14.45 14.09 14.41 5,154,484 +0.30(+2.15%)
Oct 29, 2010 13.92 14.15 13.88 14.11 7,164,747 +0.16(+1.15%)
Oct 28, 2010 14.08 14.21 13.76 13.95 5,537,410 -0.05(-0.34%)
Oct 27, 2010 14.02 14.15 13.93 13.99 5,576,171 -0.01(-0.06%)
Oct 25, 2010 14.03 14.19 13.96 14.00 3,447,461 +0.09(+0.63%)
Oct 22, 2010 14.07 14.08 13.80 13.91 1,982,672 -0.11(-0.80%)
Oct 21, 2010 14.07 14.27 13.85 14.03 4,136,485 +0.01(+0.06%)
Oct 20, 2010 13.86 14.15 13.77 14.02 5,065,699 +0.18(+1.27%)
Oct 19, 2010 13.61 14.15 13.60 13.84 6,649,080 +0.10(+0.70%)
Oct 18, 2010 13.69 13.81 13.61 13.75 6,537,668 +0.08(+0.59%)
Oct 15, 2010 14.27 14.34 13.64 13.67 11,676,025 -0.45(-3.17%)
Oct 14, 2010 14.06 14.15 13.89 14.11 8,336,324 -0.02(-0.11%)
Oct 13, 2010 13.76 14.31 13.67 14.13 12,482,376 +0.47(+3.45%)
Oct 12, 2010 13.50 13.67 13.43 13.66 7,548,828 +0.12(+0.89%)
Oct 11, 2010 13.55 13.67 13.39 13.54 5,635,268 -0.01(-0.06%)
Oct 08, 2010 13.55 13.65 13.41 13.55 5,016,438 +0.14(+1.01%)
Oct 07, 2010 13.66 13.66 13.31 13.41 123,321 -0.18(-1.29%)
Oct 06, 2010 13.47 13.72 13.47 13.59 6,610,839 +0.10(+0.71%)
Oct 05, 2010 13.16 13.63 13.07 13.49 2,744 +0.47(+3.62%)
Oct 04, 2010 13.19 13.29 12.87 13.02 6,951,227 -0.22(-1.63%)
Oct 01, 2010 13.23 13.49 13.08 13.23 4,765,278 -0.08(-0.62%)
Sep 30, 2010 13.31 13.55 13.19 13.32 60,834 +0.08(+0.62%)
Sep 29, 2010 13.04 13.25 12.93 13.23 20,094 +0.06(+0.42%)
Sep 28, 2010 13.15 13.21 12.89 13.18 87,833 +0.02(+0.12%)
Sep 27, 2010 13.38 13.47 13.15 13.16 4,065,905 -0.22(-1.67%)
Sep 24, 2010 13.35 13.44 13.19 13.39 5,815,301 +0.22(+1.64%)
Sep 23, 2010 13.17 13.41 12.88 13.17 11,704,262 +0.16(+1.23%)
Sep 22, 2010 12.63 13.07 12.62 13.01 7,789,168 +0.27(+2.13%)
Sep 21, 2010 12.93 13.01 12.71 12.74 15,318 -0.16(-1.24%)
Sep 20, 2010 12.85 13.07 12.68 12.90 14,533,387 +0.47(+3.79%)
Sep 17, 2010 12.43 12.71 12.41 12.43 11,196,428 -0.18(-1.39%)
Sep 15, 2010 12.31 12.75 12.24 12.60 8,690,478 +0.09(+0.70%)
Sep 14, 2010 12.74 12.81 12.44 12.52 54,699 -0.30(-2.37%)
Sep 13, 2010 12.84 13.16 12.76 12.82 5,234,612 +0.13(+1.01%)
Sep 10, 2010 12.60 12.73 12.44 12.69 6,469,205 +0.15(+1.21%)
Sep 09, 2010 12.68 12.75 12.44 12.54 53,400 +0.07(+0.58%)
Sep 08, 2010 12.24 12.61 12.22 12.47 23,588 +0.25(+2.03%)
Sep 07, 2010 12.49 12.52 12.17 12.22 12,524 -0.44(-3.47%)
Sep 03, 2010 12.57 12.68 12.35 12.66 6,501,527 +0.26(+2.06%)
Sep 02, 2010 12.24 12.42 12.13 12.40 144,082 +0.30(+2.51%)
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.