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 (%)
Aug 31, 2009 10.96 11.09 10.67 10.94 11,096,401 -0.38(-3.37%)
Aug 28, 2009 11.24 11.34 11.04 11.33 6,072,160 +0.20(+1.79%)
Aug 27, 2009 11.09 11.22 10.89 11.13 7,719,342 -0.02(-0.21%)
Aug 26, 2009 10.83 11.24 10.60 11.15 10,666,502 +0.31(+2.86%)
Aug 25, 2009 11.02 11.16 10.79 10.84 9,551,672 -0.08(-0.73%)
Aug 24, 2009 11.27 11.31 10.80 10.92 13,373,465 +0.17(+1.55%)
Aug 21, 2009 10.51 10.82 10.46 10.75 8,632,378 +0.31(+2.97%)
Aug 20, 2009 9.982 10.50 9.934 10.44 9,224,468 +0.48(+4.79%)
Aug 19, 2009 9.783 10.12 9.727 9.966 11,997,656 +0.05(+0.48%)
Aug 18, 2009 9.703 9.966 9.584 9.918 9,185,383 +0.37(+3.83%)
Aug 17, 2009 9.831 9.838 9.528 9.552 13,658,287 -0.38(-3.85%)
Aug 14, 2009 10.01 10.10 9.735 9.934 8,917,085 -0.10(-0.95%)
Aug 13, 2009 10.09 10.17 9.939 10.03 9,578,528 +0.08(+0.80%)
Aug 12, 2009 9.886 10.05 9.671 9.950 7,880,367 +0.18(+1.79%)
Aug 11, 2009 9.815 9.998 9.687 9.775 12,392,593 -0.10(-0.97%)
Aug 10, 2009 10.15 10.27 9.751 9.870 11,225,896 -0.29(-2.82%)
Aug 07, 2009 10.14 10.27 9.862 10.16 12,521,695 +0.14(+1.43%)
Aug 06, 2009 10.12 10.23 9.783 10.01 13,438,925 +0.04(+0.40%)
Aug 05, 2009 9.982 10.03 9.639 9.974 12,703,493 +0.18(+1.87%)
Aug 04, 2009 9.687 9.998 9.608 9.791 7,849,152 +0.06(+0.65%)
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.