Discover Financial Services (NY: DFS )

91.00 -0.05 (-0.05%)
Official Closing Price Updated: 7:00 PM EDT, Sep 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 14.88 15.27 14.87 15.08 3,255,454 +0.14(+0.94%)
Dec 28, 2007 15.14 15.38 14.81 14.94 3,749,394 -0.26(-1.71%)
Dec 27, 2007 15.72 15.78 15.20 15.20 3,394,238 -0.51(-3.25%)
Dec 26, 2007 15.31 15.78 15.31 15.71 2,503,398 +0.08(+0.51%)
Dec 24, 2007 15.32 15.73 15.32 15.63 1,653,217 +0.13(+0.84%)
Dec 21, 2007 15.66 15.75 15.31 15.50 6,675,497 +0.04(+0.26%)
Dec 20, 2007 16.35 16.99 15.34 15.46 7,280,158 -0.43(-2.71%)
Dec 19, 2007 16.14 16.14 15.55 15.89 3,626,733 +0.00(+0.00%)
Dec 18, 2007 15.69 16.05 15.54 15.89 4,465,990 +0.28(+1.79%)
Dec 17, 2007 15.54 15.97 15.20 15.61 4,135,167 -0.03(-0.19%)
Dec 14, 2007 16.16 16.19 15.50 15.64 6,832,008 -0.78(-4.75%)
Dec 13, 2007 16.40 16.47 15.80 16.42 6,276,526 -0.09(-0.55%)
Dec 12, 2007 16.72 17.10 16.11 16.51 7,542,347 +0.19(+1.16%)
Dec 11, 2007 17.26 17.26 16.29 16.32 3,756,348 -0.95(-5.50%)
Dec 10, 2007 16.77 17.75 16.68 17.27 3,548,998 +0.51(+3.04%)
Dec 07, 2007 16.83 17.13 16.40 16.76 4,842,923 -0.56(-3.23%)
Dec 06, 2007 16.63 17.32 16.47 17.32 2,490,100 +0.87(+5.29%)
Dec 05, 2007 16.33 16.83 16.31 16.45 2,925,591 +0.24(+1.48%)
Dec 04, 2007 16.32 16.68 16.19 16.21 5,385,498 -0.18(-1.10%)
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.