Discover Financial Services (NY: DFS )

105.40 -1.13 (-1.06%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 12.80 13.27 12.66 13.09 5,484,953 +0.15(+1.17%)
Aug 28, 2008 12.45 12.94 12.30 12.94 6,006,528 +0.55(+4.43%)
Aug 27, 2008 12.12 12.43 12.00 12.39 4,058,654 +0.06(+0.45%)
Aug 26, 2008 12.04 12.39 11.94 12.34 4,427,793 +0.28(+2.31%)
Aug 25, 2008 12.31 12.35 12.00 12.06 3,859,935 -0.36(-2.88%)
Aug 22, 2008 12.27 12.49 12.04 12.42 5,187,796 +0.31(+2.56%)
Aug 21, 2008 11.45 12.23 11.25 12.11 6,581,832 +0.49(+4.25%)
Aug 20, 2008 11.45 11.67 11.19 11.61 4,880,233 +0.17(+1.46%)
Aug 19, 2008 11.84 11.84 11.18 11.45 6,263,606 -0.55(-4.58%)
Aug 18, 2008 12.48 12.50 11.96 12.00 5,630,229 -0.43(-3.46%)
Aug 15, 2008 12.00 12.51 11.83 12.43 0 +0.78(+6.70%)
Aug 14, 2008 11.05 11.80 11.05 11.65 5,278,030 +0.34(+3.03%)
Aug 13, 2008 11.37 11.51 11.00 11.30 9,371,952 -0.11(-0.98%)
Aug 12, 2008 12.10 12.15 11.36 11.41 6,331,245 -0.84(-6.82%)
Aug 11, 2008 12.04 12.66 11.69 12.25 5,716,031 +0.33(+2.81%)
Aug 08, 2008 11.26 12.06 11.23 11.92 7,058,871 +0.54(+4.76%)
Aug 07, 2008 11.76 11.93 11.24 11.37 9,256,227 -0.61(-5.11%)
Aug 06, 2008 12.20 12.20 11.79 11.99 6,633,179 -0.22(-1.83%)
Aug 05, 2008 11.97 12.26 11.57 12.21 6,650,715 +0.66(+5.72%)
Aug 04, 2008 11.93 11.93 11.38 11.55 5,474,940 -0.38(-3.20%)
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.