Discover Financial Services (NY: DFS )

103.00 +0.07 (+0.07%)
Official Closing Price Updated: 7:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 10.96 11.09 10.67 10.94 11,096,401 -0.38(-3.37%)
Aug 28, 2009 11.24 11.34 11.04 11.33 6,072,160 +0.20(+1.79%)
Aug 27, 2009 11.09 11.22 10.89 11.13 7,719,342 -0.02(-0.21%)
Aug 26, 2009 10.83 11.24 10.60 11.15 10,666,502 +0.31(+2.86%)
Aug 25, 2009 11.02 11.16 10.79 10.84 9,551,672 -0.08(-0.73%)
Aug 24, 2009 11.27 11.31 10.80 10.92 13,373,465 +0.17(+1.55%)
Aug 21, 2009 10.51 10.82 10.46 10.75 8,632,378 +0.31(+2.97%)
Aug 20, 2009 9.982 10.50 9.934 10.44 9,224,468 +0.48(+4.79%)
Aug 19, 2009 9.783 10.12 9.727 9.966 11,997,656 +0.05(+0.48%)
Aug 18, 2009 9.703 9.966 9.584 9.918 9,185,383 +0.37(+3.83%)
Aug 17, 2009 9.831 9.838 9.528 9.552 13,658,287 -0.38(-3.85%)
Aug 14, 2009 10.01 10.10 9.735 9.934 8,917,085 -0.10(-0.95%)
Aug 13, 2009 10.09 10.17 9.939 10.03 9,578,528 +0.08(+0.80%)
Aug 12, 2009 9.886 10.05 9.671 9.950 7,880,367 +0.18(+1.79%)
Aug 11, 2009 9.815 9.998 9.687 9.775 12,392,593 -0.10(-0.97%)
Aug 10, 2009 10.15 10.27 9.751 9.870 11,225,896 -0.29(-2.82%)
Aug 07, 2009 10.14 10.27 9.862 10.16 12,521,695 +0.14(+1.43%)
Aug 06, 2009 10.12 10.23 9.783 10.01 13,438,925 +0.04(+0.40%)
Aug 05, 2009 9.982 10.03 9.639 9.974 12,703,493 +0.18(+1.87%)
Aug 04, 2009 9.687 9.998 9.608 9.791 7,849,152 +0.06(+0.65%)
Aug 03, 2009 9.743 9.934 9.592 9.727 9,113,011 +0.27(+2.86%)
Jul 31, 2009 9.544 9.791 9.456 9.456 10,380,462 -0.09(-0.92%)
Jul 30, 2009 9.377 9.775 9.353 9.544 9,207,716 +0.25(+2.74%)
Jul 29, 2009 9.257 9.329 9.003 9.289 9,847,694 -0.21(-2.18%)
Jul 28, 2009 9.488 9.592 9.353 9.496 6,539,022 -0.02(-0.25%)
Jul 27, 2009 9.544 9.703 9.472 9.520 6,763,599 -0.08(-0.83%)
Jul 24, 2009 9.027 9.663 8.995 9.600 8,280,623 +0.32(+3.43%)
Jul 23, 2009 9.090 9.401 8.931 9.281 11,808,087 +0.21(+2.37%)
Jul 22, 2009 8.724 9.170 8.692 9.066 6,992,765 +0.13(+1.42%)
Jul 21, 2009 9.035 9.146 8.816 8.939 8,194,561 -0.10(-1.06%)
Jul 20, 2009 8.716 9.106 8.716 9.035 8,457,555 +0.34(+3.94%)
Jul 17, 2009 8.836 8.836 8.501 8.692 7,222,293 -0.13(-1.44%)
Jul 16, 2009 8.533 8.947 8.366 8.820 14,550,110 +0.18(+2.12%)
Jul 15, 2009 8.318 8.788 8.239 8.637 19,906,120 +0.50(+6.16%)
Jul 14, 2009 8.087 8.199 7.864 8.135 12,210,051 +0.06(+0.79%)
Jul 13, 2009 7.811 8.079 7.793 8.071 16,108,688 +0.42(+5.51%)
Jul 10, 2009 7.562 7.769 7.466 7.650 13,867,071 +0.03(+0.42%)
Jul 09, 2009 7.371 7.689 7.363 7.618 25,418,662 +0.36(+4.93%)
Jul 08, 2009 7.642 7.713 7.164 7.259 92,797,360 -0.20(-2.67%)
Jul 07, 2009 7.522 7.650 7.355 7.458 34,888,896 -0.90(-10.76%)
Jul 06, 2009 8.024 8.366 7.944 8.358 10,259,766 +0.29(+3.55%)
Jul 02, 2009 8.032 8.215 7.888 8.071 6,873,689 -0.10(-1.27%)
Jul 01, 2009 8.215 8.414 8.159 8.175 7,967,835 +0.00(+0.00%)
Jun 30, 2009 8.525 8.557 7.928 8.175 13,206,979 -0.33(-3.93%)
Jun 29, 2009 8.159 8.660 8.008 8.509 16,547,207 +0.63(+7.98%)
Jun 26, 2009 8.103 8.127 7.761 7.880 6,786,177 -0.25(-3.13%)
Jun 25, 2009 7.793 8.143 7.735 8.135 11,075,898 +0.47(+6.13%)
Jun 24, 2009 7.371 7.705 7.323 7.665 9,653,008 +0.36(+4.90%)
Jun 23, 2009 7.458 7.570 7.092 7.307 10,910,935 -0.10(-1.40%)
Jun 22, 2009 7.307 7.801 7.267 7.411 15,035,069 -0.01(-0.11%)
Jun 19, 2009 7.466 7.602 7.196 7.419 11,155,778 +0.04(+0.54%)
Jun 18, 2009 7.642 7.801 7.283 7.379 14,617,731 +0.29(+4.04%)
Jun 17, 2009 7.244 7.267 6.830 7.092 8,354,322 -0.15(-2.09%)
Jun 16, 2009 7.594 7.594 7.228 7.244 7,298,838 -0.27(-3.65%)
Jun 15, 2009 7.331 7.809 7.323 7.518 7,961,518 +0.12(+1.56%)
Jun 12, 2009 7.482 7.665 7.323 7.403 4,233,322 -0.28(-3.63%)
Jun 11, 2009 7.912 7.960 7.546 7.681 6,867,106 -0.07(-0.92%)
Jun 10, 2009 7.737 7.944 7.562 7.753 7,698,756 +0.06(+0.72%)
Jun 09, 2009 7.331 7.785 7.236 7.697 7,477,521 +0.39(+5.34%)
Jun 08, 2009 7.252 7.387 7.124 7.307 8,033,402 -0.18(-2.44%)
Jun 05, 2009 7.673 7.713 7.363 7.490 5,244,842 -0.02(-0.32%)
Jun 04, 2009 7.554 7.610 7.347 7.514 8,794,458 +0.02(+0.32%)
Jun 03, 2009 7.594 7.737 7.443 7.490 7,980,669 -0.18(-2.39%)
Jun 02, 2009 7.984 7.992 7.578 7.673 9,140,599 -0.36(-4.46%)
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.