Discover Financial Services (NY: DFS )

114.38 USD +2.48 (+2.22%)
Official Closing Price Updated: 4:10 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 14.45 14.62 14.21 14.46 32,161 +0.13(+0.91%)
Aug 30, 2010 14.71 14.72 14.32 14.33 2,961,539 -0.44(-2.98%)
Aug 27, 2010 14.55 14.79 14.00 14.77 6,114,935 +0.81(+5.80%)
Aug 26, 2010 13.97 14.21 13.82 13.96 32,419 +0.05(+0.36%)
Aug 25, 2010 13.80 14.00 13.73 13.91 27,870 -0.06(-0.43%)
Aug 24, 2010 14.05 14.27 13.96 13.97 41,628 -0.30(-2.10%)
Aug 23, 2010 14.33 14.45 14.23 14.27 3,214,574 +0.00(+0.00%)
Aug 20, 2010 14.34 14.37 13.96 14.27 4,866,750 -0.13(-0.90%)
Aug 19, 2010 14.77 14.84 14.38 14.40 2,350 -0.37(-2.51%)
Aug 18, 2010 14.77 14.83 14.48 14.77 24,482 -0.02(-0.14%)
Aug 17, 2010 14.84 15.02 14.74 14.79 45,033 +0.11(+0.75%)
Aug 16, 2010 14.61 14.80 14.55 14.68 2,351,391 +0.00(+0.00%)
Aug 13, 2010 14.68 14.89 14.66 14.68 2,608,234 -0.03(-0.20%)
Aug 12, 2010 14.50 14.82 14.50 14.71 3,791,365 -0.04(-0.27%)
Aug 11, 2010 15.05 15.09 14.75 14.75 580 -0.58(-3.78%)
Aug 10, 2010 15.41 15.48 15.15 15.33 29,865 -0.24(-1.54%)
Aug 09, 2010 15.38 15.65 15.36 15.57 2,871,857 +0.26(+1.70%)
Aug 06, 2010 15.31 15.31 14.98 15.31 3,006,190 -0.12(-0.78%)
Aug 05, 2010 15.47 15.49 15.21 15.43 3,347,516 -0.17(-1.09%)
Aug 04, 2010 15.60 15.74 15.41 15.60 16,976 +0.06(+0.39%)
Aug 03, 2010 15.73 15.75 15.40 15.54 52,197 -0.22(-1.40%)
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.