Discover Financial Services (NY: DFS )

93.73 -1.24 (-1.31%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 12.45 12.64 12.40 12.50 72,200 -0.01(-0.08%)
Sep 29, 2005 12.56 12.80 12.50 12.51 39,100 -0.05(-0.40%)
Sep 28, 2005 12.65 12.71 12.56 12.56 50,000 -0.13(-1.02%)
Sep 27, 2005 12.55 12.73 12.55 12.69 58,900 +0.14(+1.12%)
Sep 26, 2005 12.59 12.84 12.54 12.55 34,700 +0.01(+0.08%)
Sep 23, 2005 12.54 12.60 12.45 12.54 40,600 +0.03(+0.24%)
Sep 22, 2005 12.75 12.87 12.50 12.51 36,300 -0.31(-2.42%)
Sep 21, 2005 13.11 13.19 12.79 12.82 25,300 -0.30(-2.29%)
Sep 20, 2005 13.37 13.37 13.11 13.12 20,500 -0.18(-1.35%)
Sep 19, 2005 13.20 13.33 13.12 13.30 30,400 +0.11(+0.83%)
Sep 16, 2005 13.15 13.25 13.12 13.19 56,800 +0.01(+0.08%)
Sep 15, 2005 13.52 13.53 13.06 13.18 33,400 -0.34(-2.51%)
Sep 14, 2005 13.49 14.09 13.07 13.52 67,000 +0.11(+0.82%)
Sep 13, 2005 13.78 13.84 13.36 13.41 32,700 -0.43(-3.11%)
Sep 12, 2005 13.71 13.88 13.61 13.84 43,800 +0.14(+1.02%)
Sep 09, 2005 14.00 14.01 13.58 13.70 19,600 -0.25(-1.79%)
Sep 08, 2005 13.73 13.99 13.71 13.95 33,200 +0.30(+2.20%)
Sep 07, 2005 13.23 13.71 13.23 13.65 28,500 +0.28(+2.09%)
Sep 06, 2005 13.60 13.60 13.02 13.37 49,600 -0.18(-1.33%)
Sep 02, 2005 13.85 14.10 13.44 13.55 26,000 -0.09(-0.66%)
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.