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 (%)
Nov 30, 2012 33.89 34.10 33.78 33.96 6,274,327 +0.06(+0.17%)
Nov 29, 2012 33.78 34.17 33.61 33.90 3,466,642 +0.24(+0.70%)
Nov 28, 2012 32.89 33.69 32.89 33.66 2,767,770 +0.54(+1.63%)
Nov 27, 2012 33.66 33.78 33.09 33.12 4,626,113 -0.61(-1.81%)
Nov 26, 2012 33.70 33.80 33.46 33.74 3,227,892 -0.10(-0.29%)
Nov 23, 2012 33.77 33.86 33.62 33.83 1,671,983 +0.27(+0.80%)
Nov 21, 2012 33.84 33.87 33.15 33.57 3,833,545 -0.13(-0.39%)
Nov 20, 2012 33.30 33.88 33.12 33.70 5,413,651 +0.39(+1.18%)
Nov 19, 2012 32.59 33.32 32.59 33.30 5,057,794 +1.10(+3.42%)
Nov 16, 2012 31.32 32.32 31.32 32.20 7,591,727 +0.91(+2.92%)
Nov 15, 2012 32.60 32.70 30.93 31.29 15,916,082 -1.34(-4.10%)
Nov 14, 2012 33.69 33.89 32.54 32.63 7,717,979 -0.98(-2.91%)
Nov 13, 2012 33.29 34.03 33.20 33.61 4,418,331 +0.02(+0.05%)
Nov 12, 2012 33.62 33.81 33.45 33.59 3,354,501 +0.07(+0.19%)
Nov 09, 2012 33.10 33.79 33.05 33.52 5,429,458 +0.26(+0.79%)
Nov 08, 2012 33.22 33.65 33.10 33.26 6,132,255 +0.13(+0.39%)
Nov 07, 2012 33.48 33.79 33.12 33.13 7,058,167 -0.67(-1.98%)
Nov 06, 2012 33.02 34.12 32.86 33.80 5,269,507 +0.95(+2.88%)
Nov 05, 2012 33.25 33.38 32.61 32.86 6,235,686 -0.59(-1.76%)
Nov 02, 2012 33.98 34.09 33.42 33.44 4,816,978 -0.28(-0.82%)
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.