Discover Financial Services (NY: DFS )

114.57 USD -4.93 (-4.13%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 15.21 15.50 15.09 15.46 6,783,629 +0.33(+2.18%)
Nov 27, 2009 15.06 15.35 15.00 15.13 2,750,954 -0.57(-3.63%)
Nov 25, 2009 15.50 15.72 15.34 15.70 3,596,114 +0.36(+2.35%)
Nov 24, 2009 15.46 15.53 15.25 15.34 4,010,401 -0.14(-0.90%)
Nov 23, 2009 15.69 15.70 15.27 15.48 4,401,559 +0.13(+0.85%)
Nov 20, 2009 15.19 15.38 15.08 15.35 4,235,454 -0.07(-0.45%)
Nov 19, 2009 15.87 15.89 15.21 15.42 5,437,591 -0.57(-3.56%)
Nov 18, 2009 15.92 16.09 15.80 15.99 4,381,298 +0.07(+0.44%)
Nov 17, 2009 16.08 16.09 15.58 15.92 4,398,704 -0.19(-1.18%)
Nov 16, 2009 15.50 16.31 15.43 16.11 7,440,697 +0.71(+4.61%)
Nov 13, 2009 15.50 15.70 15.31 15.40 3,444,020 +0.00(+0.00%)
Nov 12, 2009 15.37 15.62 15.25 15.40 5,525,674 +0.00(+0.00%)
Nov 11, 2009 15.54 15.82 15.31 15.40 7,228,977 +0.00(+0.00%)
Nov 10, 2009 15.32 15.45 15.05 15.40 7,322,827 +0.02(+0.13%)
Nov 09, 2009 14.68 15.46 14.62 15.38 9,393,506 +0.85(+5.85%)
Nov 06, 2009 14.45 14.64 14.17 14.53 5,549,284 +0.38(+2.69%)
Nov 05, 2009 14.05 14.55 13.98 14.15 5,773,974 +0.20(+1.43%)
Nov 04, 2009 14.30 14.45 13.88 13.95 7,239,961 -0.24(-1.69%)
Nov 03, 2009 14.05 14.31 13.90 14.19 5,800,606 -0.05(-0.35%)
Nov 02, 2009 14.25 14.50 13.85 14.24 9,230,093 +0.10(+0.71%)
Oct 30, 2009 14.90 14.93 13.90 14.14 8,692,836 -0.81(-5.42%)
Oct 29, 2009 14.45 14.95 14.36 14.95 7,465,147 +0.68(+4.77%)
Oct 28, 2009 14.73 14.90 14.22 14.27 7,042,455 -0.60(-4.03%)
Oct 27, 2009 15.02 15.10 14.71 14.87 7,789,011 -0.19(-1.26%)
Oct 26, 2009 15.19 15.58 14.96 15.06 8,762,021 +0.03(+0.20%)
Oct 23, 2009 15.12 15.15 14.93 15.03 7,158,623 -0.39(-2.53%)
Oct 22, 2009 14.92 15.44 14.81 15.42 7,341,780 +0.55(+3.70%)
Oct 21, 2009 15.09 15.39 14.84 14.87 9,329,223 -0.22(-1.46%)
Oct 20, 2009 15.24 15.27 14.98 15.09 7,998,973 -0.53(-3.39%)
Oct 19, 2009 15.22 15.77 15.09 15.62 13,228,280 +0.54(+3.58%)
Oct 16, 2009 15.81 15.90 15.02 15.08 15,116,317 -1.02(-6.34%)
Oct 15, 2009 16.08 16.19 15.84 16.10 9,106,650 -0.16(-0.98%)
Oct 14, 2009 16.50 16.51 15.77 16.26 9,802,273 +0.04(+0.25%)
Oct 13, 2009 16.26 16.53 15.96 16.22 7,342,823 -0.11(-0.67%)
Oct 12, 2009 16.62 16.71 16.12 16.33 9,311,075 +0.13(+0.80%)
Oct 09, 2009 17.15 17.17 15.72 16.20 13,831,653 -0.88(-5.15%)
Oct 08, 2009 16.87 17.36 16.71 17.08 10,265,010 +0.19(+1.12%)
Oct 07, 2009 16.62 17.02 16.56 16.89 5,626,141 +0.23(+1.38%)
Oct 06, 2009 16.30 16.74 16.17 16.66 9,946,107 +0.54(+3.35%)
Oct 05, 2009 15.45 16.12 15.45 16.12 9,577,916 +0.79(+5.15%)
Oct 02, 2009 15.76 15.83 15.28 15.33 10,211,842 -0.67(-4.19%)
Oct 01, 2009 16.14 16.47 15.83 16.00 13,056,630 -0.23(-1.42%)
Sep 30, 2009 16.12 16.43 15.44 16.23 11,165,554 +0.26(+1.63%)
Sep 29, 2009 16.33 16.64 15.88 15.97 8,835,849 -0.01(-0.06%)
Sep 28, 2009 15.53 16.41 15.41 15.98 6,929,022 +0.62(+4.04%)
Sep 25, 2009 15.80 15.93 15.28 15.36 8,830,626 -0.54(-3.40%)
Sep 24, 2009 16.08 16.14 15.69 15.90 9,416,870 -0.04(-0.25%)
Sep 23, 2009 16.26 16.40 15.94 15.94 9,157,543 -0.27(-1.67%)
Sep 22, 2009 16.16 16.34 16.06 16.21 7,394,060 +0.18(+1.12%)
Sep 21, 2009 15.94 16.10 15.78 16.03 9,040,437 -0.03(-0.19%)
Sep 18, 2009 15.65 16.26 15.50 16.06 10,586,566 +0.99(+6.57%)
Sep 17, 2009 15.50 16.37 14.76 15.07 18,861,706 -0.31(-2.02%)
Sep 16, 2009 15.17 15.70 15.10 15.38 11,277,344 +0.24(+1.59%)
Sep 15, 2009 14.65 15.22 14.60 15.14 12,738,351 +0.11(+0.73%)
Sep 14, 2009 14.64 15.07 14.52 15.03 8,652,562 +0.32(+2.18%)
Sep 11, 2009 14.58 14.80 14.39 14.71 7,504,953 +0.24(+1.66%)
Sep 10, 2009 14.25 14.59 14.06 14.47 7,714,927 +0.17(+1.19%)
Sep 09, 2009 13.75 14.32 13.75 14.30 6,927,328 +0.55(+4.00%)
Sep 08, 2009 13.70 13.87 13.59 13.75 6,395,128 +0.20(+1.48%)
Sep 04, 2009 13.71 13.77 13.34 13.55 4,965,438 -0.09(-0.66%)
Sep 03, 2009 13.12 13.64 12.95 13.64 8,500,040 +0.66(+5.08%)
Sep 02, 2009 12.96 13.19 12.87 12.98 7,728,740 -0.07(-0.54%)
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.