Discover Financial Services (NY: DFS )

114.57 USD -4.93 (-4.13%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 13.77 13.93 13.40 13.75 8,832,684 -0.48(-3.37%)
Aug 28, 2009 14.12 14.24 13.87 14.23 4,833,412 +0.25(+1.79%)
Aug 27, 2009 13.93 14.09 13.68 13.98 6,144,561 -0.03(-0.21%)
Aug 26, 2009 13.61 14.12 13.32 14.01 8,490,487 +0.39(+2.86%)
Aug 25, 2009 13.85 14.02 13.56 13.62 7,603,087 -0.10(-0.73%)
Aug 24, 2009 14.16 14.21 13.56 13.72 10,645,217 +0.21(+1.55%)
Aug 21, 2009 13.20 13.59 13.14 13.51 6,871,333 +0.39(+2.97%)
Aug 20, 2009 12.54 13.19 12.48 13.12 7,342,634 +0.60(+4.79%)
Aug 19, 2009 12.29 12.71 12.22 12.52 9,550,079 +0.06(+0.48%)
Aug 18, 2009 12.19 12.52 12.04 12.46 7,311,523 +0.46(+3.83%)
Aug 17, 2009 12.35 12.36 11.97 12.00 10,871,934 -0.48(-3.85%)
Aug 14, 2009 12.57 12.68 12.23 12.48 7,097,959 -0.12(-0.95%)
Aug 13, 2009 12.68 12.78 12.49 12.60 7,624,464 +0.10(+0.80%)
Aug 12, 2009 12.42 12.63 12.15 12.50 6,272,736 +0.22(+1.79%)
Aug 11, 2009 12.33 12.56 12.17 12.28 9,864,447 -0.12(-0.97%)
Aug 10, 2009 12.75 12.90 12.25 12.40 8,935,762 -0.36(-2.82%)
Aug 07, 2009 12.74 12.90 12.39 12.76 9,967,212 +0.18(+1.43%)
Aug 06, 2009 12.71 12.85 12.29 12.58 10,697,323 +0.05(+0.40%)
Aug 05, 2009 12.54 12.60 12.11 12.53 10,111,922 +0.23(+1.87%)
Aug 04, 2009 12.17 12.56 12.07 12.30 6,247,889 +0.08(+0.65%)
Aug 03, 2009 12.24 12.48 12.05 12.22 7,253,915 +0.34(+2.86%)
Jul 31, 2009 11.99 12.30 11.88 11.88 8,262,800 -0.11(-0.92%)
Jul 30, 2009 11.78 12.28 11.75 11.99 7,329,300 +0.32(+2.74%)
Jul 29, 2009 11.63 11.72 11.31 11.67 7,838,719 -0.26(-2.18%)
Jul 28, 2009 11.92 12.05 11.75 11.93 5,205,032 -0.03(-0.25%)
Jul 27, 2009 11.99 12.19 11.90 11.96 5,383,794 -0.10(-0.83%)
Jul 24, 2009 11.34 12.14 11.30 12.06 6,591,338 +0.40(+3.43%)
Jul 23, 2009 11.42 11.81 11.22 11.66 9,399,183 +0.27(+2.37%)
Jul 22, 2009 10.96 11.52 10.92 11.39 5,566,209 +0.16(+1.42%)
Jul 21, 2009 11.35 11.49 11.07 11.23 6,522,833 -0.12(-1.06%)
Jul 20, 2009 10.95 11.44 10.95 11.35 6,732,175 +0.43(+3.94%)
Jul 17, 2009 11.10 11.10 10.68 10.92 5,748,912 -0.16(-1.44%)
Jul 16, 2009 10.72 11.24 10.51 11.08 11,581,821 +0.23(+2.12%)
Jul 15, 2009 10.45 11.04 10.35 10.85 15,845,181 +0.63(+6.16%)
Jul 14, 2009 10.16 10.30 9.880 10.22 9,719,145 +0.08(+0.79%)
Jul 13, 2009 9.812 10.15 9.790 10.14 12,822,442 +0.53(+5.52%)
Jul 10, 2009 9.500 9.760 9.380 9.610 11,038,125 +0.04(+0.42%)
Jul 09, 2009 9.260 9.660 9.250 9.570 20,233,138 +0.45(+4.93%)
Jul 08, 2009 9.600 9.690 9.000 9.120 73,866,276 -0.25(-2.67%)
Jul 07, 2009 9.450 9.610 9.240 9.370 27,771,401 -1.13(-10.76%)
Jul 06, 2009 10.08 10.51 9.980 10.50 8,166,727 +0.36(+3.55%)
Jul 02, 2009 10.09 10.32 9.910 10.14 5,471,425 -0.13(-1.27%)
Jul 01, 2009 10.32 10.57 10.25 10.27 6,342,360 +0.00(+0.00%)
Jun 30, 2009 10.71 10.75 9.960 10.27 10,512,695 -0.42(-3.93%)
Jun 29, 2009 10.25 10.88 10.06 10.69 13,171,501 +0.79(+7.98%)
Jun 26, 2009 10.18 10.21 9.750 9.900 5,401,766 -0.32(-3.13%)
Jun 25, 2009 9.790 10.23 9.717 10.22 8,816,364 +0.59(+6.13%)
Jun 24, 2009 9.260 9.680 9.200 9.630 7,683,750 +0.45(+4.90%)
Jun 23, 2009 9.370 9.510 8.910 9.180 8,685,054 -0.13(-1.40%)
Jun 22, 2009 9.180 9.800 9.130 9.310 11,967,846 -0.01(-0.11%)
Jun 19, 2009 9.380 9.550 9.040 9.320 8,879,948 +0.05(+0.54%)
Jun 18, 2009 9.600 9.800 9.150 9.270 11,635,647 +0.36(+4.04%)
Jun 17, 2009 9.100 9.130 8.580 8.910 6,650,002 -0.19(-2.09%)
Jun 16, 2009 9.540 9.540 9.080 9.100 5,809,842 -0.35(-3.65%)
Jun 15, 2009 9.210 9.810 9.200 9.445 6,337,332 +0.14(+1.56%)
Jun 12, 2009 9.400 9.630 9.200 9.300 3,369,705 -0.35(-3.63%)
Jun 11, 2009 9.940 10.00 9.480 9.650 5,466,185 -0.09(-0.92%)
Jun 10, 2009 9.720 9.980 9.500 9.740 6,128,175 +0.07(+0.72%)
Jun 09, 2009 9.210 9.780 9.090 9.670 5,952,073 +0.49(+5.34%)
Jun 08, 2009 9.110 9.280 8.950 9.180 6,394,551 -0.23(-2.44%)
Jun 05, 2009 9.640 9.690 9.250 9.410 4,174,870 -0.03(-0.32%)
Jun 04, 2009 9.490 9.560 9.230 9.440 7,000,348 +0.03(+0.32%)
Jun 03, 2009 9.540 9.720 9.350 9.410 6,352,576 -0.23(-2.39%)
Jun 02, 2009 10.03 10.04 9.520 9.640 7,275,875 -0.45(-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.