Skip to main content

Discover Financial Services (NY: DFS )

136.11 -1.47 (-1.07%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 17.66 17.99 17.05 17.21 5,534,662 -0.39(-2.21%)
Jul 30, 2007 17.47 17.87 16.70 17.60 6,771,834 +0.18(+1.03%)
Jul 27, 2007 18.11 18.44 17.42 17.42 8,870,085 -0.96(-5.24%)
Jul 26, 2007 17.37 18.58 16.99 18.38 13,172,517 +0.39(+2.16%)
Jul 25, 2007 18.49 18.55 17.73 17.99 11,239,290 -0.67(-3.60%)
Jul 24, 2007 19.07 19.11 18.61 18.67 7,344,815 -0.84(-4.29%)
Jul 23, 2007 19.64 19.79 19.49 19.50 6,310,794 -0.13(-0.68%)
Jul 20, 2007 19.94 20.25 19.60 19.64 7,703,095 -0.31(-1.53%)
Jul 19, 2007 19.60 20.12 19.60 19.94 6,521,181 +0.26(+1.33%)
Jul 18, 2007 19.75 19.79 19.19 19.68 6,154,080 -0.10(-0.53%)
Jul 17, 2007 20.13 20.15 19.64 19.79 7,278,824 -0.25(-1.27%)
Jul 16, 2007 20.32 20.49 19.90 20.04 13,249,142 -0.24(-1.18%)
Jul 13, 2007 19.76 20.48 19.43 20.28 9,044,069 +0.61(+3.11%)
Jul 12, 2007 19.11 19.85 18.82 19.67 13,791,771 +0.84(+4.48%)
Jul 11, 2007 18.68 18.87 18.48 18.82 13,730,377 +0.23(+1.24%)
Jul 10, 2007 19.11 19.15 18.52 18.59 11,507,565 -0.48(-2.51%)
Jul 09, 2007 19.23 19.82 18.99 19.07 15,637,299 -0.07(-0.39%)
Jul 06, 2007 19.14 19.31 18.82 19.14 9,659,240 -0.22(-1.12%)
Jul 05, 2007 19.86 20.10 19.22 19.36 11,279,873 -0.55(-2.77%)
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.