Discover Financial Services (NY: DFS )

108.36 -0.19 (-0.18%)
Official Closing Price Updated: 7:00 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 14.14 14.79 13.70 13.83 8,865,311 +0.07(+0.52%)
Nov 29, 2007 14.14 14.14 13.70 13.75 4,929,756 -0.29(-2.10%)
Nov 28, 2007 13.46 14.07 13.45 14.05 5,754,353 +0.72(+5.37%)
Nov 27, 2007 12.93 13.36 12.93 13.33 4,892,052 +0.36(+2.76%)
Nov 26, 2007 13.53 13.53 12.90 12.97 7,150,271 -0.30(-2.28%)
Nov 23, 2007 13.05 13.41 12.70 13.28 2,016,545 +0.34(+2.65%)
Nov 21, 2007 12.51 13.17 12.51 12.93 7,741,405 -0.15(-1.16%)
Nov 20, 2007 13.44 13.60 12.72 13.09 8,212,233 -0.24(-1.79%)
Nov 19, 2007 13.69 13.69 13.25 13.32 8,615,432 -0.81(-5.74%)
Nov 16, 2007 14.14 14.37 13.93 14.14 3,846,430 +0.06(+0.45%)
Nov 15, 2007 14.47 14.57 14.00 14.07 5,953,603 -0.49(-3.39%)
Nov 14, 2007 15.03 15.36 14.54 14.57 4,741,861 -0.56(-3.68%)
Nov 13, 2007 14.49 15.52 14.30 15.12 7,751,709 +0.79(+5.50%)
Nov 12, 2007 14.29 14.89 13.95 14.34 6,307,575 +0.15(+1.07%)
Nov 09, 2007 13.53 14.32 13.53 14.18 5,749,763 +0.10(+0.68%)
Nov 08, 2007 13.66 14.16 13.50 14.09 7,014,064 +0.35(+2.55%)
Nov 07, 2007 13.93 14.34 13.64 13.74 9,666,309 -0.78(-5.37%)
Nov 06, 2007 14.44 14.70 14.22 14.52 4,682,690 +0.07(+0.50%)
Nov 05, 2007 14.44 14.51 14.12 14.45 5,791,464 -0.02(-0.17%)
Nov 02, 2007 14.86 14.86 14.07 14.47 12,713,390 -0.27(-1.84%)
Nov 01, 2007 15.08 15.11 13.93 14.74 9,756,212 -0.62(-4.04%)
Oct 31, 2007 16.56 16.64 15.12 15.36 11,146,343 -0.67(-4.17%)
Oct 30, 2007 15.44 16.25 15.23 16.03 6,889,864 +0.52(+3.33%)
Oct 29, 2007 15.25 15.82 15.25 15.51 7,567,254 +0.45(+2.96%)
Oct 26, 2007 14.87 15.13 14.32 15.07 11,889,148 +1.09(+7.80%)
Oct 25, 2007 14.63 14.84 13.46 13.98 12,683,490 -0.66(-4.51%)
Oct 24, 2007 15.43 15.52 14.16 14.64 10,453,452 -0.81(-5.25%)
Oct 23, 2007 15.92 16.05 15.17 15.45 5,163,346 -0.21(-1.37%)
Oct 22, 2007 15.19 15.73 15.00 15.67 5,136,210 -0.10(-0.61%)
Oct 19, 2007 16.31 16.35 15.67 15.76 8,923,669 -0.58(-3.56%)
Oct 18, 2007 16.41 16.51 16.13 16.34 5,754,556 -0.20(-1.20%)
Oct 17, 2007 17.22 17.30 16.27 16.54 4,399,020 -0.12(-0.72%)
Oct 16, 2007 16.99 17.01 16.53 16.66 3,964,127 -0.36(-2.10%)
Oct 15, 2007 17.59 17.67 16.64 17.02 3,545,874 -0.60(-3.39%)
Oct 12, 2007 17.58 17.74 17.39 17.62 2,230,050 +0.08(+0.45%)
Oct 11, 2007 18.19 18.41 17.46 17.54 4,744,499 -0.49(-2.74%)
Oct 10, 2007 18.31 18.32 17.91 18.03 5,063,471 -0.30(-1.65%)
Oct 09, 2007 18.05 18.57 18.00 18.33 4,382,563 +0.30(+1.68%)
Oct 08, 2007 17.99 18.12 17.89 18.03 2,624,135 -0.06(-0.35%)
Oct 05, 2007 17.70 18.23 17.67 18.09 4,021,505 +0.57(+3.22%)
Oct 04, 2007 17.11 17.57 17.02 17.53 4,386,206 +0.53(+3.14%)
Oct 03, 2007 16.95 17.59 16.91 16.99 3,132,430 -0.02(-0.09%)
Oct 02, 2007 17.17 17.62 16.93 17.01 3,485,321 -0.16(-0.93%)
Oct 01, 2007 16.72 17.19 16.42 17.17 4,176,908 +0.61(+3.70%)
Sep 28, 2007 16.48 16.61 16.18 16.56 4,693,871 +0.10(+0.63%)
Sep 27, 2007 16.84 16.98 16.39 16.45 7,086,460 -0.46(-2.73%)
Sep 26, 2007 17.23 17.46 16.88 16.91 5,818,390 -0.37(-2.16%)
Sep 25, 2007 17.72 17.72 16.85 17.29 11,591,650 -0.43(-2.43%)
Sep 24, 2007 18.07 18.69 17.70 17.72 5,445,257 -0.11(-0.62%)
Sep 21, 2007 18.11 18.15 17.50 17.83 12,809,496 -0.21(-1.15%)
Sep 20, 2007 18.63 19.10 18.00 18.04 3,373,260 -0.60(-3.20%)
Sep 19, 2007 18.48 18.96 18.32 18.63 5,520,258 +0.25(+1.39%)
Sep 18, 2007 17.03 18.38 16.84 18.38 4,569,118 +1.41(+8.30%)
Sep 17, 2007 16.88 17.04 16.32 16.97 2,805,920 +0.04(+0.24%)
Sep 14, 2007 16.95 17.16 16.72 16.93 2,311,068 -0.06(-0.33%)
Sep 13, 2007 16.72 17.30 16.72 16.99 2,925,268 +0.27(+1.62%)
Sep 12, 2007 16.28 17.07 16.12 16.72 3,835,574 +0.31(+1.89%)
Sep 11, 2007 16.33 16.84 16.29 16.41 3,565,472 +0.04(+0.24%)
Sep 10, 2007 16.85 17.13 16.12 16.37 3,452,406 -0.44(-2.61%)
Sep 07, 2007 17.50 17.50 16.60 16.80 5,006,310 -0.93(-5.25%)
Sep 06, 2007 17.92 17.93 17.55 17.73 4,141,983 -0.21(-1.20%)
Sep 05, 2007 18.05 18.40 17.80 17.95 3,396,125 -0.70(-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.