Discover Financial Services (NY: DFS )

103.74 -0.13 (-0.13%)
Official Closing Price Updated: 7:00 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 12.11 12.34 12.01 12.31 8,522,196 +0.26(+2.18%)
Nov 27, 2009 11.99 12.22 11.94 12.04 3,455,992 -0.45(-3.63%)
Nov 25, 2009 12.34 12.51 12.21 12.50 4,517,757 +0.29(+2.35%)
Nov 24, 2009 12.31 12.36 12.14 12.21 5,038,221 -0.11(-0.90%)
Nov 23, 2009 12.49 12.50 12.15 12.32 5,529,628 +0.10(+0.85%)
Nov 20, 2009 12.09 12.24 12.00 12.22 5,320,953 -0.06(-0.45%)
Nov 19, 2009 12.63 12.65 12.11 12.27 6,831,184 -0.45(-3.57%)
Nov 18, 2009 12.67 12.81 12.58 12.73 5,504,175 +0.06(+0.44%)
Nov 17, 2009 12.80 12.81 12.40 12.67 5,526,042 -0.15(-1.18%)
Nov 16, 2009 12.34 12.98 12.28 12.82 9,347,663 +0.57(+4.61%)
Nov 13, 2009 12.34 12.50 12.19 12.26 4,326,683 +0.00(+0.00%)
Nov 12, 2009 12.23 12.43 12.14 12.26 6,941,841 +0.00(+0.00%)
Nov 11, 2009 12.37 12.59 12.19 12.26 9,081,682 +0.00(+0.00%)
Nov 10, 2009 12.19 12.30 11.98 12.26 9,199,584 +0.02(+0.13%)
Nov 09, 2009 11.69 12.31 11.64 12.24 11,800,955 +0.68(+5.85%)
Nov 06, 2009 11.50 11.65 11.28 11.57 6,971,502 +0.30(+2.69%)
Nov 05, 2009 11.18 11.58 11.13 11.26 7,253,778 +0.16(+1.43%)
Nov 04, 2009 11.38 11.50 11.05 11.10 9,095,481 -0.19(-1.69%)
Nov 03, 2009 11.18 11.39 11.06 11.30 7,287,235 -0.04(-0.35%)
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.