Discover Financial Services (NY: DFS )

127.10 USD +0.98 (+0.78%)
Official Closing Price Updated: 7:00 PM EDT, Aug 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 25.13 25.46 24.82 25.16 5,163,046 +0.24(+0.96%)
Aug 30, 2011 25.06 25.22 24.76 24.92 6,496,670 -0.19(-0.76%)
Aug 29, 2011 25.18 25.26 24.91 25.11 5,209,149 +0.32(+1.29%)
Aug 26, 2011 24.31 24.84 23.53 24.79 7,662,668 +0.39(+1.60%)
Aug 25, 2011 25.05 25.65 24.24 24.40 6,458,872 -0.43(-1.73%)
Aug 24, 2011 23.91 24.97 23.80 24.83 7,461,167 +0.93(+3.89%)
Aug 23, 2011 23.26 24.10 23.09 23.90 9,493,092 +0.65(+2.80%)
Aug 22, 2011 23.58 23.67 22.88 23.25 10,488,078 +0.34(+1.48%)
Aug 19, 2011 22.49 23.58 22.45 22.91 7,180,669 +0.09(+0.39%)
Aug 18, 2011 23.22 23.32 22.57 22.82 7,635,242 -1.18(-4.92%)
Aug 17, 2011 23.85 24.44 23.85 24.00 5,611,210 +0.30(+1.27%)
Aug 16, 2011 23.56 24.02 23.38 23.70 5,044,763 -0.17(-0.71%)
Aug 15, 2011 23.47 24.25 23.45 23.87 7,637,716 +0.54(+2.31%)
Aug 12, 2011 23.80 24.43 23.17 23.33 9,185,155 -0.17(-0.72%)
Aug 11, 2011 22.02 23.95 21.99 23.50 12,874,318 +1.62(+7.40%)
Aug 10, 2011 22.02 22.87 21.63 21.88 14,049,617 -0.75(-3.31%)
Aug 09, 2011 22.18 22.63 20.83 22.63 11,095,541 +1.90(+9.17%)
Aug 08, 2011 22.18 22.75 20.51 20.73 10,045,783 -2.10(-9.20%)
Aug 05, 2011 23.82 23.82 22.32 22.83 10,754,934 -0.61(-2.60%)
Aug 04, 2011 24.48 24.64 23.39 23.44 8,382,170 -1.44(-5.79%)
Aug 03, 2011 24.69 24.91 23.92 24.88 6,738,566 +0.19(+0.77%)
Aug 02, 2011 25.36 25.59 24.65 24.69 8,301,108 -0.91(-3.55%)
Aug 01, 2011 25.77 25.93 25.22 25.60 4,736,079 -0.01(-0.04%)
Jul 29, 2011 25.36 25.82 25.11 25.61 4,572,513 -0.16(-0.62%)
Jul 28, 2011 25.47 26.00 25.47 25.77 4,864,605 +0.26(+1.02%)
Jul 27, 2011 26.03 26.09 25.46 25.51 6,525,022 -0.57(-2.19%)
Jul 26, 2011 26.13 26.30 25.95 26.08 6,086,354 -0.09(-0.34%)
Jul 25, 2011 25.74 26.31 25.62 26.17 5,101,664 +0.20(+0.77%)
Jul 22, 2011 26.53 26.60 25.87 25.97 5,582,970 -0.51(-1.93%)
Jul 21, 2011 26.32 26.77 26.26 26.48 8,036,779 +0.42(+1.61%)
Jul 20, 2011 25.82 26.21 25.72 26.06 5,020,519 +0.25(+0.97%)
Jul 19, 2011 25.88 26.00 25.52 25.81 5,519,176 +0.01(+0.04%)
Jul 18, 2011 25.45 25.91 25.02 25.80 8,549,419 +0.37(+1.45%)
Jul 15, 2011 25.57 25.76 25.16 25.43 5,150,850 +0.01(+0.04%)
Jul 14, 2011 26.23 26.28 25.24 25.42 11,488,925 -0.72(-2.75%)
Jul 13, 2011 26.57 26.86 26.08 26.14 9,725,693 -0.31(-1.17%)
Jul 12, 2011 26.61 26.99 26.41 26.45 9,019,306 -0.25(-0.94%)
Jul 11, 2011 26.74 27.13 26.59 26.70 4,463,630 -0.42(-1.55%)
Jul 08, 2011 27.10 27.22 26.74 27.12 5,676,312 -0.40(-1.45%)
Jul 07, 2011 27.32 27.92 27.30 27.52 7,307,912 +0.48(+1.78%)
Jul 06, 2011 26.71 27.20 26.44 27.04 8,000,506 +0.23(+0.86%)
Jul 05, 2011 26.68 27.01 26.42 26.81 7,797,630 +0.26(+0.98%)
Jul 01, 2011 26.07 26.71 25.82 26.55 13,020,442 -0.20(-0.75%)
Jun 30, 2011 26.69 26.95 26.59 26.75 6,189,351 +0.14(+0.53%)
Jun 29, 2011 26.27 26.90 26.05 26.61 9,149,058 +0.47(+1.80%)
Jun 28, 2011 25.30 26.17 25.14 26.14 8,649,145 +0.93(+3.69%)
Jun 27, 2011 24.72 25.37 24.68 25.21 8,486,670 +0.42(+1.69%)
Jun 24, 2011 24.17 24.84 24.01 24.79 14,149,145 +0.90(+3.77%)
Jun 23, 2011 23.87 24.06 23.63 23.89 12,528,165 +0.30(+1.27%)
Jun 22, 2011 24.04 24.29 23.59 23.59 7,870,311 -0.45(-1.87%)
Jun 21, 2011 24.07 24.23 23.91 24.04 6,945,010 +0.42(+1.78%)
Jun 20, 2011 23.61 23.70 23.55 23.62 5,016,451 +0.53(+2.30%)
Jun 17, 2011 23.42 23.54 23.00 23.09 6,569,442 -0.18(-0.77%)
Jun 16, 2011 22.99 23.50 22.89 23.27 7,939,750 +0.32(+1.39%)
Jun 15, 2011 22.88 23.75 22.86 22.95 8,801,005 -0.23(-0.99%)
Jun 14, 2011 22.85 23.47 22.85 23.18 8,888,749 +0.52(+2.29%)
Jun 13, 2011 22.63 22.80 22.45 22.66 6,015,957 +0.14(+0.62%)
Jun 10, 2011 22.76 22.83 22.33 22.52 5,791,608 -0.30(-1.31%)
Jun 09, 2011 22.69 23.11 22.68 22.82 3,803,984 +0.16(+0.71%)
Jun 08, 2011 22.67 22.93 22.55 22.66 5,064,515 -0.13(-0.57%)
Jun 07, 2011 22.51 23.07 22.50 22.79 4,759,690 +0.36(+1.60%)
Jun 06, 2011 23.08 23.14 22.41 22.43 6,102,470 -0.77(-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.