Discover Financial Services (NY: DFS )

124.74 USD +1.73 (+1.41%)
Official Closing Price Updated: 7:00 PM EDT, Jul 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 24.12 24.45 23.54 23.56 4,809,821 -0.92(-3.76%)
Oct 28, 2011 24.28 24.58 24.10 24.48 4,725,476 -0.04(-0.16%)
Oct 27, 2011 24.84 24.98 24.09 24.52 10,780,961 +1.22(+5.24%)
Oct 26, 2011 23.50 23.56 22.74 23.30 11,884,580 +0.38(+1.66%)
Oct 25, 2011 23.94 24.25 22.84 22.92 13,019,019 -1.53(-6.26%)
Oct 24, 2011 23.41 24.50 23.31 24.45 6,186,299 +1.30(+5.62%)
Oct 21, 2011 22.79 23.16 22.68 23.15 6,536,324 +0.68(+3.03%)
Oct 20, 2011 22.20 22.56 22.04 22.47 8,662,986 +0.38(+1.72%)
Oct 19, 2011 23.10 23.25 21.98 22.09 8,414,718 -0.96(-4.16%)
Oct 18, 2011 22.89 23.23 22.41 23.05 10,616,408 +0.18(+0.79%)
Oct 17, 2011 23.88 24.01 22.82 22.87 9,189,747 -1.26(-5.22%)
Oct 14, 2011 24.62 24.64 23.83 24.13 7,104,254 -0.11(-0.45%)
Oct 13, 2011 25.00 25.00 24.04 24.24 6,869,208 -1.19(-4.68%)
Oct 12, 2011 25.08 25.95 25.07 25.43 7,077,005 +0.48(+1.92%)
Oct 11, 2011 24.28 25.12 24.11 24.95 4,667,405 +0.43(+1.75%)
Oct 10, 2011 24.04 24.52 24.04 24.52 5,079,470 +1.11(+4.74%)
Oct 07, 2011 24.17 24.17 23.33 23.41 7,106,907 -0.58(-2.42%)
Oct 06, 2011 23.20 24.00 23.20 23.99 7,371,702 +1.00(+4.35%)
Oct 05, 2011 22.84 23.11 22.34 22.99 6,948,189 +0.13(+0.57%)
Oct 04, 2011 22.01 22.95 21.52 22.86 11,161,863 +0.60(+2.70%)
Oct 03, 2011 22.91 23.58 22.23 22.26 10,059,404 -0.68(-2.96%)
Sep 30, 2011 23.14 23.42 22.81 22.94 9,981,836 -0.66(-2.80%)
Sep 29, 2011 24.12 24.46 22.99 23.60 12,944,682 -0.28(-1.17%)
Sep 28, 2011 24.82 25.05 23.87 23.88 9,917,296 -0.98(-3.94%)
Sep 27, 2011 26.53 26.63 24.43 24.86 14,961,333 -1.17(-4.49%)
Sep 26, 2011 25.70 26.04 25.00 26.03 6,787,173 +0.68(+2.68%)
Sep 23, 2011 25.09 25.75 24.93 25.35 9,183,803 +0.10(+0.40%)
Sep 22, 2011 26.37 26.50 24.72 25.25 11,993,423 -0.09(-0.36%)
Sep 21, 2011 26.93 27.16 25.34 25.34 11,751,885 -1.45(-5.41%)
Sep 20, 2011 26.48 27.32 26.29 26.79 7,984,260 +0.52(+1.98%)
Sep 19, 2011 25.97 26.60 25.64 26.27 5,022,027 -0.20(-0.76%)
Sep 16, 2011 26.32 26.79 26.16 26.47 6,921,541 +0.28(+1.07%)
Sep 15, 2011 26.06 26.19 25.62 26.19 7,369,294 +0.39(+1.51%)
Sep 14, 2011 25.29 26.09 24.96 25.80 6,390,967 +0.72(+2.87%)
Sep 13, 2011 24.97 25.25 24.75 25.08 6,121,342 +0.05(+0.20%)
Sep 12, 2011 23.55 25.05 23.55 25.03 8,893,608 +1.11(+4.64%)
Sep 09, 2011 24.26 24.55 23.80 23.92 6,977,695 -0.56(-2.29%)
Sep 08, 2011 24.51 25.03 24.45 24.48 6,582,720 -0.33(-1.33%)
Sep 07, 2011 24.51 24.82 24.30 24.81 5,130,003 +0.92(+3.85%)
Sep 06, 2011 23.38 23.92 23.30 23.89 7,631,101 -0.33(-1.36%)
Sep 02, 2011 24.20 24.72 24.17 24.22 3,601,061 -0.62(-2.50%)
Sep 01, 2011 25.00 25.39 24.82 24.84 4,223,364 -0.32(-1.27%)
Aug 31, 2011 25.13 25.46 24.82 25.16 5,163,046 +0.24(+0.96%)
Aug 30, 2011 25.06 25.22 24.76 24.92 6,496,670 -0.19(-0.76%)
Aug 29, 2011 25.18 25.26 24.91 25.11 5,209,149 +0.32(+1.29%)
Aug 26, 2011 24.31 24.84 23.53 24.79 7,662,668 +0.39(+1.60%)
Aug 25, 2011 25.05 25.65 24.24 24.40 6,458,872 -0.43(-1.73%)
Aug 24, 2011 23.91 24.97 23.80 24.83 7,461,167 +0.93(+3.89%)
Aug 23, 2011 23.26 24.10 23.09 23.90 9,493,092 +0.65(+2.80%)
Aug 22, 2011 23.58 23.67 22.88 23.25 10,488,078 +0.34(+1.48%)
Aug 19, 2011 22.49 23.58 22.45 22.91 7,180,669 +0.09(+0.39%)
Aug 18, 2011 23.22 23.32 22.57 22.82 7,635,242 -1.18(-4.92%)
Aug 17, 2011 23.85 24.44 23.85 24.00 5,611,210 +0.30(+1.27%)
Aug 16, 2011 23.56 24.02 23.38 23.70 5,044,763 -0.17(-0.71%)
Aug 15, 2011 23.47 24.25 23.45 23.87 7,637,716 +0.54(+2.31%)
Aug 12, 2011 23.80 24.43 23.17 23.33 9,185,155 -0.17(-0.72%)
Aug 11, 2011 22.02 23.95 21.99 23.50 12,874,318 +1.62(+7.40%)
Aug 10, 2011 22.02 22.87 21.63 21.88 14,049,617 -0.75(-3.31%)
Aug 09, 2011 22.18 22.63 20.83 22.63 11,095,541 +1.90(+9.17%)
Aug 08, 2011 22.18 22.75 20.51 20.73 10,045,783 -2.10(-9.20%)
Aug 05, 2011 23.82 23.82 22.32 22.83 10,754,934 -0.61(-2.60%)
Aug 04, 2011 24.48 24.64 23.39 23.44 8,382,170 -1.44(-5.79%)
Aug 03, 2011 24.69 24.91 23.92 24.88 6,738,566 +0.19(+0.77%)
Aug 02, 2011 25.36 25.59 24.65 24.69 8,301,108 -0.91(-3.55%)
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.