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 (%)
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 73,866,272 -0.25(-2.67%)
Jul 07, 2009 9.450 9.610 9.240 9.370 27,771,400 -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%)
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.