Discover Financial Services (NY: DFS )

107.67 -2.80 (-2.53%)
Streaming Delayed Price Updated: 12:29 PM EDT, Aug 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 13.77 13.93 13.40 13.75 8,832,684 -0.48(-3.37%)
Aug 28, 2009 14.12 14.24 13.87 14.23 4,833,412 +0.25(+1.79%)
Aug 27, 2009 13.93 14.09 13.68 13.98 6,144,561 -0.03(-0.21%)
Aug 26, 2009 13.61 14.12 13.32 14.01 8,490,487 +0.39(+2.86%)
Aug 25, 2009 13.85 14.02 13.56 13.62 7,603,087 -0.10(-0.73%)
Aug 24, 2009 14.16 14.21 13.56 13.72 10,645,217 +0.21(+1.55%)
Aug 21, 2009 13.20 13.59 13.14 13.51 6,871,333 +0.39(+2.97%)
Aug 20, 2009 12.54 13.19 12.48 13.12 7,342,634 +0.60(+4.79%)
Aug 19, 2009 12.29 12.71 12.22 12.52 9,550,079 +0.06(+0.48%)
Aug 18, 2009 12.19 12.52 12.04 12.46 7,311,523 +0.46(+3.83%)
Aug 17, 2009 12.35 12.36 11.97 12.00 10,871,934 -0.48(-3.85%)
Aug 14, 2009 12.57 12.68 12.23 12.48 7,097,959 -0.12(-0.95%)
Aug 13, 2009 12.68 12.78 12.49 12.60 7,624,464 +0.10(+0.80%)
Aug 12, 2009 12.42 12.63 12.15 12.50 6,272,736 +0.22(+1.79%)
Aug 11, 2009 12.33 12.56 12.17 12.28 9,864,447 -0.12(-0.97%)
Aug 10, 2009 12.75 12.90 12.25 12.40 8,935,762 -0.36(-2.82%)
Aug 07, 2009 12.74 12.90 12.39 12.76 9,967,212 +0.18(+1.43%)
Aug 06, 2009 12.71 12.85 12.29 12.58 10,697,323 +0.05(+0.40%)
Aug 05, 2009 12.54 12.60 12.11 12.53 10,111,922 +0.23(+1.87%)
Aug 04, 2009 12.17 12.56 12.07 12.30 6,247,889 +0.08(+0.65%)
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.