Discover Financial Services (NY: DFS )

103.00 +0.07 (+0.07%)
Official Closing Price Updated: 7:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 11.15 11.35 10.70 11.00 5,980,000 +0.25(+2.37%)
Sep 29, 2008 10.63 11.05 10.28 10.75 8,671,711 -0.33(-3.02%)
Sep 26, 2008 11.58 11.76 10.83 11.08 0 -0.72(-6.07%)
Sep 25, 2008 12.50 12.50 11.41 11.80 5,212,530 -0.32(-2.63%)
Sep 24, 2008 12.74 12.86 11.63 12.12 3,848,768 -0.22(-1.81%)
Sep 23, 2008 12.11 12.62 12.02 12.34 4,720,532 +0.17(+1.37%)
Sep 22, 2008 13.07 13.13 12.00 12.17 7,099,054 -0.57(-4.44%)
Sep 19, 2008 12.27 13.52 11.62 12.74 0 +1.06(+9.07%)
Sep 18, 2008 11.58 12.17 8.891 11.68 28,978,086 +0.41(+3.68%)
Sep 17, 2008 11.76 12.34 10.96 11.26 15,381,180 -1.04(-8.47%)
Sep 16, 2008 12.00 12.53 11.72 12.31 15,629,775 -0.28(-2.21%)
Sep 15, 2008 13.34 14.00 12.58 12.58 13,239,616 -1.45(-10.32%)
Sep 12, 2008 13.28 14.09 13.21 14.03 7,388,111 +0.44(+3.22%)
Sep 11, 2008 12.78 13.64 12.65 13.60 9,697,318 +0.21(+1.61%)
Sep 10, 2008 13.21 13.69 12.82 13.38 9,421,833 +0.32(+2.44%)
Sep 09, 2008 13.59 13.83 12.97 13.06 13,195,198 -0.74(-5.36%)
Sep 08, 2008 13.94 14.45 13.14 13.80 11,926,733 +0.73(+5.60%)
Sep 05, 2008 12.58 13.08 12.14 13.07 0 +0.23(+1.80%)
Sep 04, 2008 13.57 13.57 12.80 12.84 6,483,551 -0.69(-5.12%)
Sep 03, 2008 13.53 13.66 13.16 13.53 6,563,774 -0.09(-0.64%)
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.