Discover Financial Services (NY: DFS )

102.93 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 19.45 19.54 19.31 19.42 2,399,190 -0.11(-0.58%)
Dec 29, 2011 19.40 19.58 19.29 19.54 3,535,834 +0.15(+0.79%)
Dec 28, 2011 19.62 19.67 19.35 19.38 3,164,485 -0.19(-0.99%)
Dec 27, 2011 19.69 19.71 19.45 19.58 3,197,323 -0.16(-0.82%)
Dec 23, 2011 19.59 19.74 19.44 19.74 3,026,319 +0.26(+1.32%)
Dec 21, 2011 19.55 19.67 19.19 19.48 3,957,902 -0.04(-0.21%)
Dec 20, 2011 19.38 19.63 19.31 19.52 6,997,920 +0.52(+2.76%)
Dec 19, 2011 19.58 19.67 18.94 19.00 5,944,893 -0.53(-2.72%)
Dec 16, 2011 18.79 19.54 18.78 19.53 12,087,521 +0.93(+5.03%)
Dec 15, 2011 19.62 19.62 18.41 18.59 13,378,068 -0.60(-3.15%)
Dec 14, 2011 19.18 19.47 18.88 19.20 7,320,490 -0.05(-0.25%)
Dec 13, 2011 19.58 19.78 19.06 19.25 8,330,083 -0.27(-1.36%)
Dec 12, 2011 19.79 19.79 19.21 19.51 5,652,323 -0.43(-2.14%)
Dec 09, 2011 19.43 20.03 19.40 19.94 5,103,974 +0.62(+3.21%)
Dec 08, 2011 19.58 19.75 19.25 19.32 4,628,364 -0.45(-2.28%)
Dec 07, 2011 19.61 19.85 19.29 19.77 4,232,676 +0.12(+0.62%)
Dec 06, 2011 19.74 19.80 19.46 19.65 3,558,729 -0.10(-0.53%)
Dec 05, 2011 19.85 19.95 19.54 19.75 4,090,710 +0.24(+1.24%)
Dec 02, 2011 19.63 20.00 19.44 19.51 4,830,381 +0.14(+0.71%)
Dec 01, 2011 19.10 19.52 18.88 19.38 5,619,469 +0.18(+0.92%)
Nov 30, 2011 18.93 19.21 18.69 19.20 9,433,553 +0.87(+4.75%)
Nov 29, 2011 18.75 18.75 18.30 18.33 5,914,902 -0.34(-1.81%)
Nov 28, 2011 18.92 18.94 18.45 18.67 6,111,339 +0.16(+0.87%)
Nov 25, 2011 18.49 18.68 18.36 18.50 1,930,505 +0.04(+0.22%)
Nov 23, 2011 18.49 18.67 18.39 18.46 7,552,068 -0.24(-1.29%)
Nov 22, 2011 18.42 18.87 18.40 18.71 7,759,036 +0.28(+1.53%)
Nov 21, 2011 18.21 18.55 18.12 18.42 8,086,882 -0.14(-0.74%)
Nov 18, 2011 18.44 18.60 18.22 18.56 6,306,244 +0.27(+1.50%)
Nov 17, 2011 18.91 19.15 18.16 18.29 11,273,620 -0.83(-4.34%)
Nov 16, 2011 19.77 19.78 19.10 19.12 8,681,937 -0.96(-4.78%)
Nov 15, 2011 19.67 20.15 19.42 20.08 10,766,312 +0.28(+1.43%)
Nov 14, 2011 19.81 19.92 19.44 19.79 7,163,049 -0.17(-0.85%)
Nov 11, 2011 19.50 20.06 19.35 19.96 6,610,941 +0.83(+4.34%)
Nov 10, 2011 19.33 19.49 18.96 19.13 5,650,177 +0.07(+0.38%)
Nov 09, 2011 19.18 19.54 18.97 19.06 8,123,035 -0.73(-3.71%)
Nov 08, 2011 19.97 20.01 19.45 19.79 5,999,476 -0.13(-0.65%)
Nov 07, 2011 19.66 19.96 19.53 19.92 5,331,876 +0.18(+0.90%)
Nov 04, 2011 19.62 19.80 19.35 19.75 5,940,390 -0.09(-0.45%)
Nov 03, 2011 19.32 19.85 18.72 19.83 10,059,606 +0.84(+4.41%)
Nov 02, 2011 18.81 19.13 18.72 19.00 7,813,744 +0.59(+3.20%)
Nov 01, 2011 18.42 18.74 18.26 18.41 9,166,188 -0.58(-3.06%)
Oct 31, 2011 19.44 19.71 18.97 18.99 5,967,749 -0.74(-3.76%)
Oct 28, 2011 19.57 19.81 19.42 19.73 5,863,098 -0.03(-0.16%)
Oct 27, 2011 20.02 20.13 19.42 19.76 13,376,396 +0.98(+5.24%)
Oct 26, 2011 18.94 18.99 18.33 18.78 14,745,703 +0.31(+1.66%)
Oct 25, 2011 19.29 19.54 18.41 18.47 16,153,249 -1.23(-6.26%)
Oct 24, 2011 18.87 19.75 18.79 19.71 7,675,603 +1.05(+5.62%)
Oct 21, 2011 18.37 18.67 18.28 18.66 8,109,894 +0.55(+3.03%)
Oct 20, 2011 17.89 18.18 17.76 18.11 10,748,534 +0.31(+1.72%)
Oct 19, 2011 18.62 18.74 17.72 17.80 10,440,498 -0.77(-4.16%)
Oct 18, 2011 18.45 18.72 18.06 18.58 13,172,228 +0.15(+0.79%)
Oct 17, 2011 19.25 19.35 18.39 18.43 11,402,109 -1.02(-5.22%)
Oct 14, 2011 19.84 19.86 19.21 19.45 8,814,549 -0.09(-0.45%)
Oct 13, 2011 20.15 20.15 19.38 19.54 8,522,918 -0.96(-4.68%)
Oct 12, 2011 20.21 20.91 20.21 20.50 8,780,740 +0.39(+1.92%)
Oct 11, 2011 19.57 20.25 19.43 20.11 5,791,047 +0.35(+1.75%)
Oct 10, 2011 19.38 19.76 19.38 19.76 6,302,314 +0.89(+4.74%)
Oct 07, 2011 19.48 19.48 18.80 18.87 8,817,841 -0.47(-2.42%)
Oct 06, 2011 18.70 19.34 18.70 19.34 9,146,383 +0.81(+4.35%)
Oct 05, 2011 18.41 18.63 18.01 18.53 8,620,913 +0.10(+0.57%)
Oct 04, 2011 17.74 18.50 17.34 18.42 13,848,997 +0.53(+2.97%)
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.