Discover Financial Services (NY: DFS )

114.38 USD +2.48 (+2.22%)
Official Closing Price Updated: 6:30 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 17.77 18.58 17.21 17.37 7,056,747 +0.09(+0.52%)
Nov 29, 2007 17.76 17.76 17.20 17.28 3,924,063 -0.37(-2.10%)
Nov 28, 2007 16.91 17.68 16.90 17.65 4,580,439 +0.90(+5.37%)
Nov 27, 2007 16.25 16.79 16.25 16.75 3,894,051 +0.45(+2.76%)
Nov 26, 2007 17.00 17.00 16.20 16.30 5,691,583 -0.38(-2.28%)
Nov 23, 2007 16.39 16.85 15.95 16.68 1,605,161 +0.43(+2.65%)
Nov 21, 2007 15.72 16.55 15.72 16.25 6,162,123 -0.19(-1.16%)
Nov 20, 2007 16.89 17.09 15.98 16.44 6,536,900 -0.30(-1.79%)
Nov 19, 2007 17.20 17.20 16.65 16.74 6,857,844 -1.02(-5.74%)
Nov 16, 2007 17.76 18.05 17.50 17.76 3,061,741 +0.08(+0.45%)
Nov 15, 2007 18.18 18.30 17.59 17.68 4,739,041 -0.62(-3.39%)
Nov 14, 2007 18.88 19.30 18.27 18.30 3,774,500 -0.70(-3.68%)
Nov 13, 2007 18.20 19.50 17.97 19.00 6,170,325 +0.99(+5.50%)
Nov 12, 2007 17.95 18.70 17.53 18.01 5,020,801 +0.19(+1.07%)
Nov 09, 2007 17.00 17.99 17.00 17.82 4,576,785 +0.12(+0.68%)
Nov 08, 2007 17.16 17.79 16.96 17.70 5,583,163 +0.44(+2.55%)
Nov 07, 2007 17.50 18.02 17.14 17.26 7,694,338 -0.98(-5.37%)
Nov 06, 2007 18.14 18.47 17.86 18.24 3,727,400 +0.09(+0.50%)
Nov 05, 2007 18.14 18.23 17.74 18.15 4,609,979 -0.03(-0.17%)
Nov 02, 2007 18.67 18.67 17.67 18.18 10,119,800 -0.34(-1.84%)
Nov 01, 2007 18.95 18.98 17.50 18.52 7,765,900 -0.78(-4.04%)
Oct 31, 2007 20.80 20.91 19.00 19.30 8,872,438 -0.84(-4.17%)
Oct 30, 2007 19.40 20.41 19.13 20.14 5,484,300 +0.65(+3.34%)
Oct 29, 2007 19.16 19.87 19.16 19.49 6,023,500 +0.56(+2.96%)
Oct 26, 2007 18.68 19.01 17.99 18.93 9,463,707 +1.37(+7.80%)
Oct 25, 2007 18.38 18.64 16.91 17.56 10,096,000 -0.83(-4.51%)
Oct 24, 2007 19.39 19.50 17.79 18.39 8,320,900 -1.02(-5.26%)
Oct 23, 2007 20.00 20.17 19.06 19.41 4,110,000 -0.27(-1.37%)
Oct 22, 2007 19.08 19.76 18.85 19.68 4,088,400 -0.12(-0.61%)
Oct 19, 2007 20.49 20.54 19.69 19.80 7,103,200 -0.73(-3.56%)
Oct 18, 2007 20.61 20.74 20.27 20.53 4,580,600 -0.25(-1.20%)
Oct 17, 2007 21.63 21.73 20.44 20.78 3,501,600 -0.15(-0.72%)
Oct 16, 2007 21.34 21.37 20.77 20.93 3,155,427 -0.45(-2.10%)
Oct 15, 2007 22.10 22.20 20.91 21.38 2,822,500 -0.75(-3.39%)
Oct 12, 2007 22.09 22.29 21.85 22.13 1,775,110 +0.10(+0.45%)
Oct 11, 2007 22.85 23.13 21.94 22.03 3,776,600 -0.62(-2.74%)
Oct 10, 2007 23.00 23.01 22.50 22.65 4,030,500 -0.38(-1.65%)
Oct 09, 2007 22.67 23.33 22.61 23.03 3,488,500 +0.38(+1.68%)
Oct 08, 2007 22.60 22.76 22.48 22.65 2,088,800 -0.08(-0.35%)
Oct 05, 2007 22.23 22.90 22.20 22.73 3,201,100 +0.71(+3.22%)
Oct 04, 2007 21.50 22.07 21.38 22.02 3,491,400 +0.67(+3.14%)
Oct 03, 2007 21.30 22.10 21.25 21.35 2,493,400 -0.02(-0.09%)
Oct 02, 2007 21.57 22.14 21.27 21.37 2,774,300 -0.20(-0.93%)
Oct 01, 2007 21.00 21.59 20.63 21.57 3,324,800 +0.77(+3.70%)
Sep 28, 2007 20.70 20.87 20.33 20.80 3,736,300 +0.13(+0.63%)
Sep 27, 2007 21.16 21.33 20.59 20.67 5,640,790 -0.58(-2.73%)
Sep 26, 2007 21.65 21.94 21.21 21.25 4,631,412 -0.47(-2.16%)
Sep 25, 2007 22.26 22.26 21.17 21.72 9,226,900 -0.54(-2.43%)
Sep 24, 2007 22.70 23.48 22.24 22.26 4,334,400 -0.14(-0.62%)
Sep 21, 2007 22.75 22.80 21.98 22.40 10,196,300 -0.26(-1.15%)
Sep 20, 2007 23.41 24.00 22.61 22.66 2,685,100 -0.75(-3.20%)
Sep 19, 2007 23.22 23.82 23.02 23.41 4,394,100 +0.32(+1.39%)
Sep 18, 2007 21.40 23.09 21.16 23.09 3,636,997 +1.77(+8.30%)
Sep 17, 2007 21.21 21.41 20.50 21.32 2,233,500 +0.05(+0.24%)
Sep 14, 2007 21.29 21.56 21.01 21.27 1,839,600 -0.07(-0.33%)
Sep 13, 2007 21.00 21.74 21.00 21.34 2,328,500 +0.34(+1.62%)
Sep 12, 2007 20.45 21.44 20.25 21.00 3,053,100 +0.39(+1.89%)
Sep 11, 2007 20.52 21.15 20.47 20.61 2,838,100 +0.05(+0.24%)
Sep 10, 2007 21.17 21.52 20.25 20.56 2,748,100 -0.55(-2.61%)
Sep 07, 2007 21.98 21.98 20.86 21.11 3,985,000 -1.17(-5.25%)
Sep 06, 2007 22.51 22.52 22.05 22.28 3,297,000 -0.27(-1.20%)
Sep 05, 2007 22.68 23.12 22.36 22.55 2,703,300 -0.88(-3.76%)
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.