Discover Financial Services (NY: DFS )

130.05 USD +0.78 (+0.60%)
Official Closing Price Updated: 7:00 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 23.65 24.10 22.83 23.05 4,132,300 -0.52(-2.21%)
Jul 30, 2007 23.40 23.93 22.37 23.57 5,056,000 +0.24(+1.03%)
Jul 27, 2007 24.26 24.70 23.33 23.33 6,622,600 -1.29(-5.24%)
Jul 26, 2007 23.26 24.88 22.75 24.62 9,834,890 +0.52(+2.16%)
Jul 25, 2007 24.76 24.84 23.75 24.10 8,391,500 -0.90(-3.60%)
Jul 24, 2007 25.54 25.60 24.93 25.00 5,483,800 -1.12(-4.29%)
Jul 23, 2007 26.30 26.51 26.10 26.12 4,711,777 -0.18(-0.68%)
Jul 20, 2007 26.71 27.12 26.25 26.30 5,751,300 -0.41(-1.54%)
Jul 19, 2007 26.25 26.95 26.25 26.71 4,868,857 +0.35(+1.33%)
Jul 18, 2007 26.45 26.50 25.70 26.36 4,594,771 -0.14(-0.53%)
Jul 17, 2007 26.96 26.99 26.31 26.50 5,434,530 -0.34(-1.27%)
Jul 16, 2007 27.21 27.45 26.66 26.84 9,892,100 -0.32(-1.18%)
Jul 13, 2007 26.47 27.43 26.02 27.16 6,752,500 +0.82(+3.11%)
Jul 12, 2007 25.59 26.59 25.21 26.34 10,297,238 +1.13(+4.48%)
Jul 11, 2007 25.02 25.27 24.75 25.21 10,251,400 +0.31(+1.24%)
Jul 10, 2007 25.60 25.65 24.80 24.90 8,591,800 -0.64(-2.51%)
Jul 09, 2007 25.75 26.54 25.44 25.54 11,675,150 -0.10(-0.39%)
Jul 06, 2007 25.64 25.86 25.21 25.64 7,211,800 -0.29(-1.12%)
Jul 05, 2007 26.60 26.92 25.74 25.93 8,421,800 -0.74(-2.77%)
Jul 03, 2007 27.35 27.50 26.15 26.67 8,600,100 +14.31(+115.78%)
Jun 07, 2007 12.36 12.36 12.36 12.36 0 +0.00(+0.00%)
Jun 06, 2007 12.36 12.36 12.36 12.36 0 +0.00(+0.00%)
Jun 05, 2007 12.36 12.36 12.36 12.36 0 +0.00(+0.00%)
Jun 04, 2007 12.36 12.36 12.36 12.36 0 +0.00(+0.00%)
Jun 01, 2007 12.36 12.36 12.36 12.36 0 +0.00(+0.00%)
May 31, 2007 12.36 12.36 12.36 12.36 0 +0.00(+0.00%)
May 30, 2007 12.36 12.36 12.36 12.36 0 +0.00(+0.00%)
May 29, 2007 12.36 12.36 12.36 12.36 0 +0.00(+0.00%)
May 25, 2007 12.36 12.36 12.36 12.36 0 +0.00(+0.00%)
May 24, 2007 12.36 12.36 12.36 12.36 0 +0.00(+0.00%)
May 23, 2007 12.36 12.36 12.36 12.36 0 +0.00(+0.00%)
May 22, 2007 12.36 12.36 12.36 12.36 0 +0.00(+0.00%)
May 21, 2007 12.36 12.36 12.36 12.36 0 +0.00(+0.00%)
May 18, 2007 12.36 12.36 12.36 12.36 0 +0.00(+0.00%)
May 17, 2007 12.36 12.36 12.36 12.36 0 +0.00(+0.00%)
May 16, 2007 12.36 12.36 12.36 12.36 0 +0.00(+0.00%)
May 15, 2007 12.36 12.36 12.36 12.36 0 +0.00(+0.00%)
May 14, 2007 12.36 12.36 12.36 12.36 0 +0.00(+0.00%)
May 11, 2007 12.36 12.36 12.36 12.36 0 +0.00(+0.00%)
May 10, 2007 12.36 12.36 12.36 12.36 0 +0.00(+0.00%)
May 09, 2007 12.36 12.36 12.36 12.36 0 +0.00(+0.00%)
May 08, 2007 12.36 12.36 12.36 12.36 0 +0.00(+0.00%)
May 07, 2007 12.36 12.36 12.36 12.36 0 +0.00(+0.00%)
May 04, 2007 12.36 12.36 12.36 12.36 0 +0.00(+0.00%)
May 03, 2007 12.36 12.36 12.36 12.36 0 +0.00(+0.00%)
May 02, 2007 12.36 12.36 12.36 12.36 0 +0.00(+0.00%)
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.