Stock Quote

Discover Financial Services (NY: DFS )

113.58 USD -0.80 (-0.70%)
Official Closing Price Updated: 7:00 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 16.12 16.43 15.44 16.23 11,165,554 +0.26(+1.63%)
Sep 29, 2009 16.33 16.64 15.88 15.97 8,835,849 -0.01(-0.06%)
Sep 28, 2009 15.53 16.41 15.41 15.98 6,929,022 +0.62(+4.04%)
Sep 25, 2009 15.80 15.93 15.28 15.36 8,830,626 -0.54(-3.40%)
Sep 24, 2009 16.08 16.14 15.69 15.90 9,416,870 -0.04(-0.25%)
Sep 23, 2009 16.26 16.40 15.94 15.94 9,157,543 -0.27(-1.67%)
Sep 22, 2009 16.16 16.34 16.06 16.21 7,394,060 +0.18(+1.12%)
Sep 21, 2009 15.94 16.10 15.78 16.03 9,040,437 -0.03(-0.19%)
Sep 18, 2009 15.65 16.26 15.50 16.06 10,586,566 +0.99(+6.57%)
Sep 17, 2009 15.50 16.37 14.76 15.07 18,861,706 -0.31(-2.02%)
Sep 16, 2009 15.17 15.70 15.10 15.38 11,277,344 +0.24(+1.59%)
Sep 15, 2009 14.65 15.22 14.60 15.14 12,738,351 +0.11(+0.73%)
Sep 14, 2009 14.64 15.07 14.52 15.03 8,652,562 +0.32(+2.18%)
Sep 11, 2009 14.58 14.80 14.39 14.71 7,504,953 +0.24(+1.66%)
Sep 10, 2009 14.25 14.59 14.06 14.47 7,714,927 +0.17(+1.19%)
Sep 09, 2009 13.75 14.32 13.75 14.30 6,927,328 +0.55(+4.00%)
Sep 08, 2009 13.70 13.87 13.59 13.75 6,395,128 +0.20(+1.48%)
Sep 04, 2009 13.71 13.77 13.34 13.55 4,965,438 -0.09(-0.66%)
Sep 03, 2009 13.12 13.64 12.95 13.64 8,500,040 +0.66(+5.08%)
Sep 02, 2009 12.96 13.19 12.87 12.98 7,728,740 -0.07(-0.54%)
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.