Discover Financial Services (NY: DFS )

97.69 +3.11 (+3.29%)
Official Closing Price Updated: 7:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 15.21 15.50 15.09 15.46 6,783,629 +0.33(+2.18%)
Nov 27, 2009 15.06 15.35 15.00 15.13 2,750,954 -0.57(-3.63%)
Nov 25, 2009 15.50 15.72 15.34 15.70 3,596,114 +0.36(+2.35%)
Nov 24, 2009 15.46 15.53 15.25 15.34 4,010,401 -0.14(-0.90%)
Nov 23, 2009 15.69 15.70 15.27 15.48 4,401,559 +0.13(+0.85%)
Nov 20, 2009 15.19 15.38 15.08 15.35 4,235,454 -0.07(-0.45%)
Nov 19, 2009 15.87 15.89 15.21 15.42 5,437,591 -0.57(-3.56%)
Nov 18, 2009 15.92 16.09 15.80 15.99 4,381,298 +0.07(+0.44%)
Nov 17, 2009 16.08 16.09 15.58 15.92 4,398,704 -0.19(-1.18%)
Nov 16, 2009 15.50 16.31 15.43 16.11 7,440,697 +0.71(+4.61%)
Nov 13, 2009 15.50 15.70 15.31 15.40 3,444,020 +0.00(+0.00%)
Nov 12, 2009 15.37 15.62 15.25 15.40 5,525,674 +0.00(+0.00%)
Nov 11, 2009 15.54 15.82 15.31 15.40 7,228,977 +0.00(+0.00%)
Nov 10, 2009 15.32 15.45 15.05 15.40 7,322,827 +0.02(+0.13%)
Nov 09, 2009 14.68 15.46 14.62 15.38 9,393,506 +0.85(+5.85%)
Nov 06, 2009 14.45 14.64 14.17 14.53 5,549,284 +0.38(+2.69%)
Nov 05, 2009 14.05 14.55 13.98 14.15 5,773,974 +0.20(+1.43%)
Nov 04, 2009 14.30 14.45 13.88 13.95 7,239,961 -0.24(-1.69%)
Nov 03, 2009 14.05 14.31 13.90 14.19 5,800,606 -0.05(-0.35%)
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.