Discover Financial Services (NY: DFS )

103.51 -1.89 (-1.79%)
Official Closing Price Updated: 6:30 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 16.56 16.64 15.12 15.36 11,146,343 -0.67(-4.17%)
Oct 30, 2007 15.44 16.25 15.23 16.03 6,889,864 +0.52(+3.33%)
Oct 29, 2007 15.25 15.82 15.25 15.51 7,567,254 +0.45(+2.96%)
Oct 26, 2007 14.87 15.13 14.32 15.07 11,889,148 +1.09(+7.80%)
Oct 25, 2007 14.63 14.84 13.46 13.98 12,683,490 -0.66(-4.51%)
Oct 24, 2007 15.43 15.52 14.16 14.64 10,453,452 -0.81(-5.25%)
Oct 23, 2007 15.92 16.05 15.17 15.45 5,163,346 -0.21(-1.37%)
Oct 22, 2007 15.19 15.73 15.00 15.67 5,136,210 -0.10(-0.61%)
Oct 19, 2007 16.31 16.35 15.67 15.76 8,923,669 -0.58(-3.56%)
Oct 18, 2007 16.41 16.51 16.13 16.34 5,754,556 -0.20(-1.20%)
Oct 17, 2007 17.22 17.30 16.27 16.54 4,399,020 -0.12(-0.72%)
Oct 16, 2007 16.99 17.01 16.53 16.66 3,964,127 -0.36(-2.10%)
Oct 15, 2007 17.59 17.67 16.64 17.02 3,545,874 -0.60(-3.39%)
Oct 12, 2007 17.58 17.74 17.39 17.62 2,230,050 +0.08(+0.45%)
Oct 11, 2007 18.19 18.41 17.46 17.54 4,744,499 -0.49(-2.74%)
Oct 10, 2007 18.31 18.32 17.91 18.03 5,063,471 -0.30(-1.65%)
Oct 09, 2007 18.05 18.57 18.00 18.33 4,382,563 +0.30(+1.68%)
Oct 08, 2007 17.99 18.12 17.89 18.03 2,624,135 -0.06(-0.35%)
Oct 05, 2007 17.70 18.23 17.67 18.09 4,021,505 +0.57(+3.22%)
Oct 04, 2007 17.11 17.57 17.02 17.53 4,386,206 +0.53(+3.14%)
Oct 03, 2007 16.95 17.59 16.91 16.99 3,132,430 -0.02(-0.09%)
Oct 02, 2007 17.17 17.62 16.93 17.01 3,485,321 -0.16(-0.93%)
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.