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 (%)
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 23.16 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 20.82 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.