Discover Financial Services (NY: DFS )

105.40 -1.13 (-1.06%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 11.84 12.15 11.84 12.00 4,089,790 +0.11(+0.94%)
Dec 28, 2007 12.05 12.24 11.79 11.89 4,710,321 -0.21(-1.71%)
Dec 27, 2007 12.51 12.56 12.10 12.10 4,264,142 -0.41(-3.25%)
Dec 26, 2007 12.19 12.56 12.19 12.51 3,144,990 +0.06(+0.51%)
Dec 24, 2007 12.19 12.52 12.19 12.44 2,076,917 +0.10(+0.84%)
Dec 21, 2007 12.47 12.54 12.19 12.34 8,386,351 +0.03(+0.26%)
Dec 20, 2007 13.01 13.52 12.21 12.31 9,145,980 -0.34(-2.71%)
Dec 19, 2007 12.85 12.85 12.38 12.65 4,556,223 +0.00(+0.00%)
Dec 18, 2007 12.49 12.78 12.37 12.65 5,610,572 +0.22(+1.79%)
Dec 17, 2007 12.37 12.71 12.10 12.43 5,194,963 -0.02(-0.19%)
Dec 14, 2007 12.86 12.89 12.34 12.45 8,582,974 -0.62(-4.75%)
Dec 13, 2007 13.05 13.11 12.58 13.07 7,885,128 -0.07(-0.55%)
Dec 12, 2007 13.31 13.61 12.83 13.14 9,475,365 +0.15(+1.16%)
Dec 11, 2007 13.74 13.74 12.97 12.99 4,719,057 -0.76(-5.50%)
Dec 10, 2007 13.35 14.13 13.28 13.75 4,458,566 +0.41(+3.04%)
Dec 07, 2007 13.40 13.64 13.05 13.34 6,084,109 -0.45(-3.23%)
Dec 06, 2007 13.24 13.79 13.11 13.79 3,128,284 +0.69(+5.29%)
Dec 05, 2007 13.00 13.40 12.98 13.09 3,675,386 +0.19(+1.48%)
Dec 04, 2007 12.99 13.28 12.89 12.90 6,765,740 -0.14(-1.10%)
Dec 03, 2007 13.83 14.21 12.96 13.05 8,877,403 -0.78(-5.64%)
Nov 30, 2007 14.14 14.79 13.70 13.83 8,865,311 +0.07(+0.52%)
Nov 29, 2007 14.14 14.14 13.70 13.75 4,929,756 -0.29(-2.10%)
Nov 28, 2007 13.46 14.07 13.45 14.05 5,754,353 +0.72(+5.37%)
Nov 27, 2007 12.93 13.36 12.93 13.33 4,892,052 +0.36(+2.76%)
Nov 26, 2007 13.53 13.53 12.90 12.97 7,150,271 -0.30(-2.28%)
Nov 23, 2007 13.05 13.41 12.70 13.28 2,016,545 +0.34(+2.65%)
Nov 21, 2007 12.51 13.17 12.51 12.93 7,741,405 -0.15(-1.16%)
Nov 20, 2007 13.44 13.60 12.72 13.09 8,212,233 -0.24(-1.79%)
Nov 19, 2007 13.69 13.69 13.25 13.32 8,615,432 -0.81(-5.74%)
Nov 16, 2007 14.14 14.37 13.93 14.14 3,846,430 +0.06(+0.45%)
Nov 15, 2007 14.47 14.57 14.00 14.07 5,953,603 -0.49(-3.39%)
Nov 14, 2007 15.03 15.36 14.54 14.57 4,741,861 -0.56(-3.68%)
Nov 13, 2007 14.49 15.52 14.30 15.12 7,751,709 +0.79(+5.50%)
Nov 12, 2007 14.29 14.89 13.95 14.34 6,307,575 +0.15(+1.07%)
Nov 09, 2007 13.53 14.32 13.53 14.18 5,749,763 +0.10(+0.68%)
Nov 08, 2007 13.66 14.16 13.50 14.09 7,014,064 +0.35(+2.55%)
Nov 07, 2007 13.93 14.34 13.64 13.74 9,666,309 -0.78(-5.37%)
Nov 06, 2007 14.44 14.70 14.22 14.52 4,682,690 +0.07(+0.50%)
Nov 05, 2007 14.44 14.51 14.12 14.45 5,791,464 -0.02(-0.17%)
Nov 02, 2007 14.86 14.86 14.07 14.47 12,713,390 -0.27(-1.84%)
Nov 01, 2007 15.08 15.11 13.93 14.74 9,756,212 -0.62(-4.04%)
Oct 31, 2007 16.56 16.64 15.12 15.36 11,146,343 -0.67(-4.17%)
Oct 30, 2007 15.44 16.25 15.23 16.03 6,889,864 +0.52(+3.33%)
Oct 29, 2007 15.25 15.82 15.25 15.51 7,567,254 +0.45(+2.96%)
Oct 26, 2007 14.87 15.13 14.32 15.07 11,889,148 +1.09(+7.80%)
Oct 25, 2007 14.63 14.84 13.46 13.98 12,683,490 -0.66(-4.51%)
Oct 24, 2007 15.43 15.52 14.16 14.64 10,453,452 -0.81(-5.25%)
Oct 23, 2007 15.92 16.05 15.17 15.45 5,163,346 -0.21(-1.37%)
Oct 22, 2007 15.19 15.73 15.00 15.67 5,136,210 -0.10(-0.61%)
Oct 19, 2007 16.31 16.35 15.67 15.76 8,923,669 -0.58(-3.56%)
Oct 18, 2007 16.41 16.51 16.13 16.34 5,754,556 -0.20(-1.20%)
Oct 17, 2007 17.22 17.30 16.27 16.54 4,399,020 -0.12(-0.72%)
Oct 16, 2007 16.99 17.01 16.53 16.66 3,964,127 -0.36(-2.10%)
Oct 15, 2007 17.59 17.67 16.64 17.02 3,545,874 -0.60(-3.39%)
Oct 12, 2007 17.58 17.74 17.39 17.62 2,230,050 +0.08(+0.45%)
Oct 11, 2007 18.19 18.41 17.46 17.54 4,744,499 -0.49(-2.74%)
Oct 10, 2007 18.31 18.32 17.91 18.03 5,063,471 -0.30(-1.65%)
Oct 09, 2007 18.05 18.57 18.00 18.33 4,382,563 +0.30(+1.68%)
Oct 08, 2007 17.99 18.12 17.89 18.03 2,624,135 -0.06(-0.35%)
Oct 05, 2007 17.70 18.23 17.67 18.09 4,021,505 +0.57(+3.22%)
Oct 04, 2007 17.11 17.57 17.02 17.53 4,386,206 +0.53(+3.14%)
Oct 03, 2007 16.95 17.59 16.91 16.99 3,132,430 -0.02(-0.09%)
Oct 02, 2007 17.17 17.62 16.93 17.01 3,485,321 -0.16(-0.93%)
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.