Discover Financial Services (NY: DFS )

90.92 -0.50 (-0.55%)
Official Closing Price Updated: 7:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 14.68 15.09 14.10 14.65 6,172,790 -0.27(-1.81%)
Jul 30, 2008 14.67 15.83 14.44 14.92 8,880,419 +0.31(+2.12%)
Jul 29, 2008 14.61 14.64 13.38 14.61 7,568,217 +1.26(+9.44%)
Jul 28, 2008 14.11 14.43 13.27 13.35 8,669,371 -0.70(-4.98%)
Jul 25, 2008 13.93 14.29 13.49 14.05 6,422,861 +0.23(+1.66%)
Jul 24, 2008 15.08 15.32 13.68 13.82 9,210,846 -1.50(-9.79%)
Jul 23, 2008 14.62 15.50 14.62 15.32 12,386,563 +0.70(+4.79%)
Jul 22, 2008 14.68 14.68 13.67 14.62 18,244,988 -0.57(-3.75%)
Jul 21, 2008 16.42 16.61 15.12 15.19 5,949,250 -1.14(-6.98%)
Jul 18, 2008 16.21 16.43 15.33 16.33 6,641,961 +0.17(+1.05%)
Jul 17, 2008 15.00 17.16 14.86 16.16 11,685,592 +1.39(+9.41%)
Jul 16, 2008 13.48 14.89 13.05 14.77 8,811,709 +1.34(+9.98%)
Jul 15, 2008 12.98 14.13 12.51 13.43 12,357,181 +0.50(+3.87%)
Jul 14, 2008 14.20 14.44 12.90 12.93 6,984,222 -1.09(-7.77%)
Jul 11, 2008 13.75 14.37 13.24 14.02 8,253,127 +0.07(+0.50%)
Jul 10, 2008 13.86 14.48 13.62 13.95 9,102,814 +0.05(+0.36%)
Jul 09, 2008 14.17 14.56 13.78 13.90 7,864,871 -0.27(-1.91%)
Jul 08, 2008 13.35 14.25 13.11 14.17 8,376,422 +0.75(+5.59%)
Jul 07, 2008 13.82 14.43 13.18 13.42 7,400,951 -0.36(-2.61%)
Jul 04, 2008 13.95 14.27 13.75 13.78 3,380,362 +0.00(+0.00%)
Jul 03, 2008 13.95 14.27 13.75 13.78 3,380,362 +0.02(+0.15%)
Jul 02, 2008 14.06 14.15 13.72 13.76 6,141,976 -0.24(-1.71%)
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.