Discover Financial Services (NY: DFS )

103.00 +0.07 (+0.07%)
Official Closing Price Updated: 7:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 20.38 20.75 20.18 20.59 5,688,642 -0.13(-0.62%)
Jul 28, 2011 20.47 20.90 20.47 20.71 6,052,032 +0.21(+1.02%)
Jul 27, 2011 20.92 20.97 20.46 20.50 8,117,750 -0.46(-2.19%)
Jul 26, 2011 21.00 21.14 20.86 20.96 7,572,005 -0.07(-0.34%)
Jul 25, 2011 20.69 21.15 20.59 21.04 6,346,956 +0.16(+0.77%)
Jul 22, 2011 21.32 21.38 20.79 20.87 6,945,747 -0.41(-1.93%)
Jul 21, 2011 21.16 21.52 21.11 21.28 9,998,520 +0.34(+1.61%)
Jul 20, 2011 20.75 21.07 20.67 20.95 6,246,004 +0.20(+0.97%)
Jul 19, 2011 20.80 20.90 20.51 20.75 6,866,381 +0.01(+0.04%)
Jul 18, 2011 20.46 20.82 20.11 20.74 10,636,293 +0.30(+1.45%)
Jul 15, 2011 20.55 20.71 20.22 20.44 6,408,148 +0.01(+0.04%)
Jul 14, 2011 21.08 21.12 20.29 20.43 14,293,319 -0.58(-2.75%)
Jul 13, 2011 21.36 21.59 20.96 21.01 12,099,690 -0.25(-1.17%)
Jul 12, 2011 21.39 21.69 21.23 21.26 11,220,877 -0.20(-0.94%)
Jul 11, 2011 21.49 21.81 21.37 21.46 5,553,181 -0.34(-1.55%)
Jul 08, 2011 21.78 21.88 21.49 21.80 7,061,873 -0.32(-1.45%)
Jul 07, 2011 21.96 22.44 21.95 22.12 9,091,740 +0.39(+1.78%)
Jul 06, 2011 21.47 21.86 21.25 21.73 9,953,393 +0.18(+0.86%)
Jul 05, 2011 21.45 21.71 21.24 21.55 9,700,996 +0.26(+1.21%)
Jul 01, 2011 20.91 21.42 20.71 21.29 16,235,365 -0.16(-0.75%)
Jun 30, 2011 21.40 21.61 21.32 21.45 7,717,585 +0.11(+0.53%)
Jun 29, 2011 21.07 21.57 20.89 21.34 11,408,084 +0.38(+1.80%)
Jun 28, 2011 20.29 20.99 20.16 20.96 10,784,736 +0.75(+3.69%)
Jun 27, 2011 19.82 20.35 19.79 20.22 10,582,143 +0.34(+1.69%)
Jun 24, 2011 19.38 19.92 19.26 19.88 17,642,760 +0.72(+3.77%)
Jun 23, 2011 19.14 19.30 18.95 19.16 15,621,538 +0.24(+1.27%)
Jun 22, 2011 19.28 19.48 18.92 18.92 9,813,597 -0.36(-1.87%)
Jun 21, 2011 19.30 19.43 19.18 19.28 8,659,827 +0.34(+1.78%)
Jun 20, 2011 18.93 19.01 18.88 18.94 6,255,080 +0.43(+2.30%)
Jun 17, 2011 18.78 18.88 18.45 18.52 8,191,526 -0.14(-0.77%)
Jun 16, 2011 18.44 18.85 18.36 18.66 9,900,181 +0.26(+1.39%)
Jun 15, 2011 18.35 19.05 18.33 18.41 10,974,092 -0.18(-0.99%)
Jun 14, 2011 18.33 18.82 18.33 18.59 11,083,501 +0.42(+2.29%)
Jun 13, 2011 18.15 18.29 18.00 18.17 7,501,378 +0.11(+0.62%)
Jun 10, 2011 18.25 18.31 17.91 18.06 7,221,634 -0.24(-1.31%)
Jun 09, 2011 18.20 18.53 18.19 18.30 4,743,239 +0.13(+0.71%)
Jun 08, 2011 18.18 18.39 18.08 18.17 6,315,012 -0.10(-0.57%)
Jun 07, 2011 18.05 18.50 18.04 18.28 5,934,921 +0.29(+1.60%)
Jun 06, 2011 18.51 18.56 17.97 17.99 7,609,252 -0.62(-3.32%)
Jun 03, 2011 18.49 18.79 18.46 18.61 5,482,347 -0.28(-1.49%)
May 24, 2011 19.62 19.66 18.86 18.89 10,095,786 -0.71(-3.60%)
May 23, 2011 19.82 19.82 19.55 19.59 7,442,621 -0.39(-1.97%)
May 20, 2011 20.59 20.59 19.94 19.99 8,466,546 -0.61(-2.96%)
May 19, 2011 20.43 20.66 20.36 20.59 8,264,443 +0.28(+1.38%)
May 18, 2011 20.32 20.41 20.17 20.31 6,952,456 +0.06(+0.28%)
May 17, 2011 20.04 20.31 19.84 20.26 8,394,333 +0.15(+0.76%)
May 16, 2011 19.42 20.27 19.30 20.11 12,683,080 +0.67(+3.42%)
May 13, 2011 19.43 19.56 19.25 19.44 6,367,642 +0.03(+0.17%)
May 12, 2011 19.43 19.43 19.18 19.41 4,671,807 +0.02(+0.08%)
May 11, 2011 19.63 19.71 19.34 19.39 5,266,444 -0.32(-1.63%)
May 10, 2011 19.77 19.82 19.66 19.71 5,102,726 -0.02(-0.12%)
May 09, 2011 19.46 19.74 19.42 19.74 4,227,771 +0.26(+1.32%)
May 06, 2011 19.47 19.62 19.40 19.48 4,502,093 +0.22(+1.17%)
May 05, 2011 19.18 19.45 18.97 19.26 5,472,903 -0.03(-0.17%)
May 04, 2011 19.78 19.79 19.23 19.29 6,400,488 -0.56(-2.83%)
May 03, 2011 19.75 19.95 19.64 19.85 4,906,614 +0.06(+0.32%)
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.