Discover Financial Services (NY: DFS )

105.40 -1.13 (-1.06%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 18.60 18.82 18.33 18.44 12,418,356 -0.53(-2.80%)
Sep 29, 2011 19.39 19.66 18.48 18.97 16,104,419 -0.23(-1.17%)
Sep 28, 2011 19.95 20.13 19.19 19.19 12,338,062 -0.79(-3.94%)
Sep 27, 2011 21.32 21.41 19.64 19.98 18,613,326 -0.94(-4.49%)
Sep 26, 2011 20.66 20.93 20.09 20.92 8,443,891 +0.55(+2.68%)
Sep 23, 2011 20.17 20.70 20.04 20.38 11,425,527 +0.08(+0.40%)
Sep 22, 2011 21.20 21.30 19.87 20.30 14,920,962 -0.07(-0.35%)
Sep 21, 2011 21.65 21.83 20.37 20.37 14,620,466 -1.17(-5.41%)
Sep 20, 2011 21.28 21.96 21.13 21.53 9,933,181 +0.42(+1.98%)
Sep 19, 2011 20.87 21.38 20.61 21.12 6,247,880 -0.16(-0.76%)
Sep 16, 2011 21.16 21.53 21.03 21.28 8,611,057 +0.23(+1.07%)
Sep 15, 2011 20.95 21.05 20.60 21.05 9,168,105 +0.31(+1.51%)
Sep 14, 2011 20.33 20.97 20.06 20.74 7,950,972 +0.58(+2.87%)
Sep 13, 2011 20.07 20.30 19.89 20.16 7,615,533 +0.04(+0.20%)
Sep 12, 2011 18.93 20.14 18.93 20.12 11,064,497 +0.89(+4.64%)
Sep 09, 2011 19.50 19.73 19.13 19.23 8,680,918 -0.45(-2.29%)
Sep 08, 2011 19.70 20.12 19.65 19.68 8,189,531 -0.27(-1.33%)
Sep 07, 2011 19.70 19.95 19.53 19.94 6,382,213 +0.74(+3.85%)
Sep 06, 2011 18.79 19.23 18.73 19.20 9,493,818 -0.27(-1.36%)
Sep 02, 2011 19.45 19.87 19.43 19.47 4,480,063 -0.50(-2.50%)
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.