Discover Financial Services (NY: DFS )

108.47 -0.05 (-0.05%)
Official Closing Price Updated: 7:00 PM EDT, Aug 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 23.49 23.83 23.19 23.82 7,603,152 +1.08(+4.75%)
Nov 29, 2011 23.26 23.26 22.70 22.74 4,767,228 -0.42(-1.81%)
Nov 28, 2011 23.48 23.50 22.89 23.16 4,925,550 +0.20(+0.87%)
Nov 25, 2011 22.94 23.18 22.78 22.96 1,555,928 +0.05(+0.22%)
Nov 23, 2011 22.94 23.17 22.82 22.91 6,086,733 -0.30(-1.29%)
Nov 22, 2011 22.86 23.41 22.83 23.21 6,253,543 +0.35(+1.53%)
Nov 21, 2011 22.60 23.02 22.48 22.86 6,517,777 -0.17(-0.74%)
Nov 18, 2011 22.88 23.08 22.61 23.03 5,082,638 +0.34(+1.50%)
Nov 17, 2011 23.46 23.76 22.53 22.69 9,086,189 -1.03(-4.34%)
Nov 16, 2011 24.53 24.54 23.70 23.72 6,997,373 -1.19(-4.78%)
Nov 15, 2011 24.41 25.00 24.09 24.91 8,677,314 +0.35(+1.43%)
Nov 14, 2011 24.58 24.72 24.12 24.56 5,773,196 -0.21(-0.85%)
Nov 11, 2011 24.19 24.89 24.01 24.77 5,328,214 +1.03(+4.34%)
Nov 10, 2011 23.98 24.18 23.52 23.74 4,553,868 +0.09(+0.38%)
Nov 09, 2011 23.80 24.24 23.54 23.65 6,546,915 -0.91(-3.71%)
Nov 08, 2011 24.78 24.83 24.13 24.56 4,835,392 -0.16(-0.65%)
Nov 07, 2011 24.39 24.77 24.23 24.72 4,297,327 +0.22(+0.90%)
Nov 04, 2011 24.34 24.57 24.01 24.50 4,787,771 -0.11(-0.45%)
Nov 03, 2011 23.97 24.63 23.23 24.61 8,107,731 +1.04(+4.41%)
Nov 02, 2011 23.34 23.73 23.23 23.57 6,297,636 +0.73(+3.20%)
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.