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, 2011 20.20 20.46 19.95 20.22 6,423,321 +0.19(+0.96%)
Aug 30, 2011 20.14 20.27 19.90 20.03 8,082,477 -0.15(-0.76%)
Aug 29, 2011 20.24 20.30 20.02 20.18 6,480,678 +0.26(+1.29%)
Aug 26, 2011 19.54 19.97 18.91 19.93 9,533,090 +0.31(+1.60%)
Aug 25, 2011 20.14 20.62 19.48 19.61 8,035,453 -0.35(-1.73%)
Aug 24, 2011 19.22 20.07 19.13 19.96 9,282,403 +0.75(+3.89%)
Aug 23, 2011 18.70 19.37 18.56 19.21 11,810,312 +0.52(+2.80%)
Aug 22, 2011 18.95 19.03 18.39 18.69 13,048,169 +0.27(+1.48%)
Aug 19, 2011 18.08 18.95 18.05 18.41 8,933,437 +0.07(+0.39%)
Aug 18, 2011 18.66 18.74 18.14 18.34 9,498,969 -0.95(-4.92%)
Aug 17, 2011 19.17 19.64 19.17 19.29 6,980,880 +0.24(+1.27%)
Aug 16, 2011 18.94 19.31 18.79 19.05 6,276,166 -0.14(-0.71%)
Aug 15, 2011 18.87 19.49 18.85 19.19 9,502,047 +0.43(+2.31%)
Aug 12, 2011 19.13 19.64 18.62 18.75 11,427,209 -0.14(-0.72%)
Aug 11, 2011 17.70 19.25 17.68 18.89 16,016,880 +1.30(+7.40%)
Aug 10, 2011 17.70 18.38 17.39 17.59 17,479,064 -0.60(-3.31%)
Aug 09, 2011 17.83 18.19 16.74 18.19 13,803,911 +1.53(+9.17%)
Aug 08, 2011 17.83 18.29 16.49 16.66 12,497,912 -1.69(-9.20%)
Aug 05, 2011 19.15 19.15 17.94 18.35 13,380,164 -0.49(-2.60%)
Aug 04, 2011 19.68 19.81 18.80 18.84 10,428,219 -1.16(-5.79%)
Aug 03, 2011 19.85 20.02 19.23 20.00 8,383,419 +0.15(+0.77%)
Aug 02, 2011 20.38 20.57 19.81 19.85 10,327,370 -0.73(-3.55%)
Aug 01, 2011 20.71 20.84 20.27 20.58 5,892,134 -0.01(-0.04%)
Jul 29, 2011 20.38 20.75 20.18 20.59 5,688,642 -0.13(-0.62%)
Jul 28, 2011 20.47 20.90 20.47 20.71 6,052,032 +0.21(+1.02%)
Jul 27, 2011 20.92 20.97 20.46 20.50 8,117,750 -0.46(-2.19%)
Jul 26, 2011 21.00 21.14 20.86 20.96 7,572,005 -0.07(-0.34%)
Jul 25, 2011 20.69 21.15 20.59 21.04 6,346,956 +0.16(+0.77%)
Jul 22, 2011 21.32 21.38 20.79 20.87 6,945,747 -0.41(-1.93%)
Jul 21, 2011 21.16 21.52 21.11 21.28 9,998,520 +0.34(+1.61%)
Jul 20, 2011 20.75 21.07 20.67 20.95 6,246,004 +0.20(+0.97%)
Jul 19, 2011 20.80 20.90 20.51 20.75 6,866,381 +0.01(+0.04%)
Jul 18, 2011 20.46 20.82 20.11 20.74 10,636,293 +0.30(+1.45%)
Jul 15, 2011 20.55 20.71 20.22 20.44 6,408,148 +0.01(+0.04%)
Jul 14, 2011 21.08 21.12 20.29 20.43 14,293,319 -0.58(-2.75%)
Jul 13, 2011 21.36 21.59 20.96 21.01 12,099,690 -0.25(-1.17%)
Jul 12, 2011 21.39 21.69 21.23 21.26 11,220,877 -0.20(-0.94%)
Jul 11, 2011 21.49 21.81 21.37 21.46 5,553,181 -0.34(-1.55%)
Jul 08, 2011 21.78 21.88 21.49 21.80 7,061,873 -0.32(-1.45%)
Jul 07, 2011 21.96 22.44 21.95 22.12 9,091,740 +0.39(+1.78%)
Jul 06, 2011 21.47 21.86 21.25 21.73 9,953,393 +0.18(+0.86%)
Jul 05, 2011 21.45 21.71 21.24 21.55 9,700,996 +0.26(+1.21%)
Jul 01, 2011 20.91 21.42 20.71 21.29 16,235,365 -0.16(-0.75%)
Jun 30, 2011 21.40 21.61 21.32 21.45 7,717,585 +0.11(+0.53%)
Jun 29, 2011 21.07 21.57 20.89 21.34 11,408,084 +0.38(+1.80%)
Jun 28, 2011 20.29 20.99 20.16 20.96 10,784,736 +0.75(+3.69%)
Jun 27, 2011 19.82 20.35 19.79 20.22 10,582,143 +0.34(+1.69%)
Jun 24, 2011 19.38 19.92 19.26 19.88 17,642,760 +0.72(+3.77%)
Jun 23, 2011 19.14 19.30 18.95 19.16 15,621,538 +0.24(+1.27%)
Jun 22, 2011 19.28 19.48 18.92 18.92 9,813,597 -0.36(-1.87%)
Jun 21, 2011 19.30 19.43 19.18 19.28 8,659,827 +0.34(+1.78%)
Jun 20, 2011 18.93 19.01 18.88 18.94 6,255,080 +0.43(+2.30%)
Jun 17, 2011 18.78 18.88 18.45 18.52 8,191,526 -0.14(-0.77%)
Jun 16, 2011 18.44 18.85 18.36 18.66 9,900,181 +0.26(+1.39%)
Jun 15, 2011 18.35 19.05 18.33 18.41 10,974,092 -0.18(-0.99%)
Jun 14, 2011 18.33 18.82 18.33 18.59 11,083,501 +0.42(+2.29%)
Jun 13, 2011 18.15 18.29 18.00 18.17 7,501,378 +0.11(+0.62%)
Jun 10, 2011 18.25 18.31 17.91 18.06 7,221,634 -0.24(-1.31%)
Jun 09, 2011 18.20 18.53 18.19 18.30 4,743,239 +0.13(+0.71%)
Jun 08, 2011 18.18 18.39 18.08 18.17 6,315,012 -0.10(-0.57%)
Jun 07, 2011 18.05 18.50 18.04 18.28 5,934,921 +0.29(+1.60%)
Jun 06, 2011 18.51 18.56 17.97 17.99 7,609,252 -0.62(-3.32%)
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.