Discover Financial Services (NY: DFS )

124.62 USD +1.79 (+1.46%)
Official Closing Price Updated: 7:00 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 24.04 24.14 23.86 24.00 1,941,602 -0.14(-0.58%)
Dec 29, 2011 23.97 24.20 23.84 24.14 2,861,458 +0.19(+0.79%)
Dec 28, 2011 24.25 24.30 23.91 23.95 2,560,935 -0.24(-0.99%)
Dec 27, 2011 24.33 24.35 24.04 24.19 2,587,510 -0.30(-1.22%)
Dec 23, 2011 24.30 24.49 24.12 24.49 2,439,120 +0.32(+1.32%)
Dec 21, 2011 24.26 24.40 23.81 24.17 3,189,947 -0.05(-0.21%)
Dec 20, 2011 24.04 24.35 23.96 24.22 5,640,107 +0.65(+2.76%)
Dec 19, 2011 24.29 24.40 23.50 23.57 4,791,400 -0.66(-2.72%)
Dec 16, 2011 23.31 24.25 23.30 24.23 9,742,168 +1.16(+5.03%)
Dec 15, 2011 24.34 24.34 22.84 23.07 10,782,309 -0.75(-3.15%)
Dec 14, 2011 23.80 24.16 23.43 23.82 5,900,089 -0.06(-0.25%)
Dec 13, 2011 24.29 24.54 23.65 23.88 6,713,789 -0.33(-1.36%)
Dec 12, 2011 24.55 24.55 23.84 24.21 4,555,598 -0.53(-2.14%)
Dec 09, 2011 24.11 24.85 24.07 24.74 4,113,645 +0.77(+3.21%)
Dec 08, 2011 24.29 24.51 23.89 23.97 3,730,318 -0.56(-2.28%)
Dec 07, 2011 24.33 24.63 23.93 24.53 3,411,406 +0.15(+0.62%)
Dec 06, 2011 24.49 24.57 24.15 24.38 2,868,226 -0.13(-0.53%)
Dec 05, 2011 24.63 24.75 24.25 24.51 3,296,986 +0.30(+1.24%)
Dec 02, 2011 24.35 24.81 24.12 24.21 3,893,138 +0.17(+0.71%)
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.