Discover Financial Services (NY: DFS )

106.53 -1.83 (-1.69%)
Official Closing Price Updated: 7:00 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 11.69 12.01 11.22 11.66 7,754,806 -0.21(-1.81%)
Jul 30, 2008 11.68 12.60 11.49 11.88 11,156,370 +0.25(+2.12%)
Jul 29, 2008 11.63 11.65 10.65 11.63 9,507,865 +1.00(+9.44%)
Jul 28, 2008 11.23 11.49 10.56 10.63 10,891,232 -0.56(-4.98%)
Jul 25, 2008 11.09 11.37 10.74 11.18 8,068,967 +0.18(+1.66%)
Jul 24, 2008 12.00 12.19 10.89 11.00 11,571,481 -1.19(-9.79%)
Jul 23, 2008 11.64 12.34 11.64 12.19 15,561,098 +0.56(+4.79%)
Jul 22, 2008 11.69 11.69 10.88 11.64 22,920,972 -0.45(-3.75%)
Jul 21, 2008 13.07 13.22 12.04 12.09 7,473,975 -0.91(-6.98%)
Jul 18, 2008 12.90 13.08 12.20 13.00 8,344,220 +0.14(+1.05%)
Jul 17, 2008 11.94 13.66 11.83 12.86 14,680,477 +1.11(+9.41%)
Jul 16, 2008 10.73 11.85 10.39 11.76 11,070,050 +1.07(+9.98%)
Jul 15, 2008 10.33 11.25 9.958 10.69 15,524,186 +0.40(+3.87%)
Jul 14, 2008 11.30 11.49 10.27 10.29 8,774,199 -0.87(-7.78%)
Jul 11, 2008 10.94 11.44 10.54 11.16 10,368,310 +0.06(+0.50%)
Jul 10, 2008 11.03 11.53 10.84 11.10 11,435,762 +0.04(+0.36%)
Jul 09, 2008 11.28 11.59 10.97 11.06 9,880,548 -0.21(-1.91%)
Jul 08, 2008 10.63 11.34 10.44 11.28 10,523,204 +0.60(+5.59%)
Jul 07, 2008 11.00 11.49 10.49 10.68 9,297,731 -0.29(-2.61%)
Jul 04, 2008 11.10 11.36 10.94 10.97 4,246,710 +0.00(+0.00%)
Jul 03, 2008 11.10 11.36 10.94 10.97 4,246,710 +0.02(+0.15%)
Jul 02, 2008 11.19 11.26 10.92 10.95 7,716,094 -0.19(-1.71%)
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.