Discover Financial Services (NY: DFS )

116.27 USD +0.85 (+0.74%)
Official Closing Price Updated: 4:10 PM EDT, May 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 15.57 15.94 15.09 15.09 3,802,895 -0.67(-4.25%)
Feb 28, 2008 16.02 16.02 15.56 15.76 3,557,177 -0.34(-2.11%)
Feb 27, 2008 16.07 16.72 15.76 16.10 3,978,208 -0.09(-0.56%)
Feb 26, 2008 15.39 16.40 15.39 16.19 5,460,465 +0.69(+4.45%)
Feb 25, 2008 15.15 15.83 14.81 15.50 5,092,019 +0.40(+2.65%)
Feb 22, 2008 15.37 15.40 14.29 15.10 7,817,037 +0.94(+6.64%)
Feb 21, 2008 14.69 14.90 14.09 14.16 2,851,639 -0.41(-2.81%)
Feb 20, 2008 13.83 14.67 13.70 14.57 7,077,591 +0.60(+4.29%)
Feb 19, 2008 14.35 14.55 13.91 13.97 6,719,795 -0.26(-1.83%)
Feb 18, 2008 14.57 14.78 14.14 14.23 0 +0.00(+0.00%)
Feb 15, 2008 14.57 14.78 14.14 14.23 6,862,288 -0.58(-3.92%)
Feb 14, 2008 15.25 15.41 14.69 14.81 5,875,715 -0.47(-3.08%)
Feb 13, 2008 15.28 15.42 15.12 15.28 5,115,463 +0.30(+2.00%)
Feb 12, 2008 15.28 15.62 14.79 14.98 5,311,792 -0.19(-1.25%)
Feb 11, 2008 15.63 15.76 15.06 15.17 9,401,550 -0.46(-2.94%)
Feb 08, 2008 16.16 16.19 15.52 15.63 6,679,965 -0.58(-3.58%)
Feb 07, 2008 16.00 16.46 15.85 16.21 8,793,357 +0.44(+2.79%)
Feb 06, 2008 15.94 16.02 15.32 15.77 6,708,850 -0.03(-0.19%)
Feb 05, 2008 16.16 16.60 15.50 15.80 6,129,047 -0.54(-3.30%)
Feb 04, 2008 17.06 17.39 16.16 16.34 8,015,157 -1.62(-9.02%)
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.