Discover Financial Services (NY: DFS )

103.51 -1.89 (-1.79%)
Official Closing Price Updated: 7:00 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 11.86 11.88 11.06 11.26 10,920,711 -0.64(-5.42%)
Oct 29, 2009 11.50 11.90 11.43 11.90 9,378,379 +0.54(+4.76%)
Oct 28, 2009 11.72 11.86 11.32 11.36 8,847,356 -0.48(-4.03%)
Oct 27, 2009 11.96 12.02 11.71 11.84 9,785,246 -0.15(-1.26%)
Oct 26, 2009 12.09 12.40 11.91 11.99 11,007,627 +0.02(+0.20%)
Oct 23, 2009 12.04 12.06 11.88 11.96 8,993,297 -0.31(-2.53%)
Oct 22, 2009 11.88 12.29 11.79 12.27 9,223,395 +0.44(+3.70%)
Oct 21, 2009 12.01 12.25 11.81 11.84 11,720,197 -0.18(-1.46%)
Oct 20, 2009 12.13 12.15 11.92 12.01 10,049,019 -0.42(-3.39%)
Oct 19, 2009 12.12 12.55 12.01 12.43 16,618,538 +0.43(+3.58%)
Oct 16, 2009 12.58 12.66 11.96 12.00 18,990,458 -0.81(-6.34%)
Oct 15, 2009 12.80 12.89 12.61 12.82 11,440,581 -0.13(-0.98%)
Oct 14, 2009 13.13 13.14 12.55 12.94 12,314,484 +0.03(+0.25%)
Oct 13, 2009 12.94 13.16 12.70 12.91 9,224,705 -0.09(-0.67%)
Oct 12, 2009 13.23 13.30 12.83 13.00 11,697,398 +0.10(+0.80%)
Oct 09, 2009 13.65 13.67 12.51 12.90 17,376,548 -0.70(-5.15%)
Oct 08, 2009 13.43 13.81 13.30 13.60 12,895,815 +0.15(+1.12%)
Oct 07, 2009 13.23 13.55 13.18 13.44 7,068,057 +0.18(+1.38%)
Oct 06, 2009 12.97 13.32 12.87 13.26 12,495,181 +0.43(+3.35%)
Oct 05, 2009 12.30 12.83 12.30 12.83 12,032,627 +0.63(+5.15%)
Oct 02, 2009 12.54 12.60 12.16 12.20 12,829,021 -0.53(-4.19%)
Oct 01, 2009 12.85 13.11 12.60 12.74 16,402,896 -0.18(-1.42%)
Sep 30, 2009 12.83 13.08 12.29 12.92 14,027,159 +0.21(+1.63%)
Sep 29, 2009 13.00 13.25 12.64 12.71 11,100,377 -0.01(-0.06%)
Sep 28, 2009 12.36 13.06 12.27 12.72 8,704,852 +0.49(+4.04%)
Sep 25, 2009 12.58 12.68 12.16 12.23 11,093,815 -0.43(-3.40%)
Sep 24, 2009 12.80 12.85 12.49 12.66 11,830,307 -0.03(-0.25%)
Sep 23, 2009 12.94 13.05 12.69 12.69 11,504,517 -0.21(-1.67%)
Sep 22, 2009 12.86 13.01 12.78 12.90 9,289,074 +0.14(+1.12%)
Sep 21, 2009 12.69 12.82 12.56 12.76 11,357,398 -0.02(-0.19%)
Sep 18, 2009 12.46 12.94 12.34 12.78 13,299,783 +0.79(+6.57%)
Sep 17, 2009 12.34 13.03 11.75 12.00 23,695,748 -0.25(-2.02%)
Sep 16, 2009 12.08 12.50 12.02 12.24 14,167,599 +0.19(+1.58%)
Sep 15, 2009 11.66 12.12 11.62 12.05 16,003,046 +0.09(+0.73%)
Sep 14, 2009 11.65 12.00 11.56 11.96 10,870,115 +0.25(+2.18%)
Sep 11, 2009 11.61 11.78 11.45 11.71 9,428,387 +0.19(+1.66%)
Sep 10, 2009 11.34 11.61 11.19 11.52 9,692,175 +0.14(+1.19%)
Sep 09, 2009 10.94 11.40 10.94 11.38 8,702,724 +0.44(+4.00%)
Sep 08, 2009 10.91 11.04 10.82 10.94 8,034,126 +0.16(+1.48%)
Sep 04, 2009 10.91 10.96 10.61 10.79 6,238,023 -0.07(-0.66%)
Sep 03, 2009 10.44 10.86 10.31 10.86 10,678,504 +0.53(+5.09%)
Sep 02, 2009 10.32 10.50 10.24 10.33 9,709,528 -0.06(-0.54%)
Sep 01, 2009 10.79 10.92 10.31 10.39 14,676,130 -0.56(-5.09%)
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%)
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.