The closing price for Discover Financial Services (DFS) in 2011 was $18.43, on December 30, 2011. It was up 29.5% for the year. The latest price is $180.38.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2011 | $18.49 | $18.57 | $18.32 | $18.43 | 1,941,602 |
December 29 2011 | $18.41 | $18.58 | $18.31 | $18.54 | 2,871,393 |
December 28 2011 | $18.62 | $18.66 | $18.36 | $18.39 | 2,597,327 |
December 27 2011 | $18.68 | $18.70 | $18.46 | $18.58 | 2,601,048 |
December 23 2011 | $18.59 | $18.73 | $18.45 | $18.73 | 2,439,120 |
December 22 2011 | $18.56 | $18.73 | $18.42 | $18.59 | 2,994,634 |
December 21 2011 | $18.55 | $18.66 | $18.21 | $18.49 | 3,189,947 |
December 20 2011 | $18.39 | $18.62 | $18.33 | $18.52 | 5,691,333 |
December 19 2011 | $18.58 | $18.66 | $17.97 | $18.03 | 4,800,360 |
December 16 2011 | $17.83 | $18.54 | $17.82 | $18.53 | 9,742,168 |
December 15 2011 | $18.62 | $18.62 | $17.47 | $17.64 | 10,792,000 |
December 14 2011 | $18.20 | $18.48 | $17.92 | $18.22 | 5,900,689 |
December 13 2011 | $18.58 | $18.77 | $18.09 | $18.26 | 6,714,089 |
December 12 2011 | $18.78 | $18.78 | $18.23 | $18.52 | 4,561,892 |
December 09 2011 | $18.44 | $19.01 | $18.41 | $18.92 | 4,113,645 |
December 08 2011 | $18.58 | $18.75 | $18.27 | $18.33 | 3,730,518 |
December 07 2011 | $18.61 | $18.84 | $18.31 | $18.76 | 3,411,406 |
December 06 2011 | $18.73 | $18.79 | $18.47 | $18.65 | 2,874,272 |
December 05 2011 | $18.84 | $18.93 | $18.55 | $18.75 | 3,296,986 |
December 02 2011 | $18.62 | $18.98 | $18.45 | $18.52 | 3,893,138 |
December 01 2011 | $18.13 | $18.52 | $17.92 | $18.39 | 4,545,250 |
November 30 2011 | $17.97 | $18.23 | $17.74 | $18.22 | 7,603,152 |
November 29 2011 | $17.79 | $17.79 | $17.36 | $17.39 | 4,767,328 |
November 28 2011 | $17.96 | $17.97 | $17.51 | $17.71 | 4,925,550 |
November 25 2011 | $17.54 | $17.73 | $17.42 | $17.56 | 1,555,928 |
Daily pricing data for Discover Financial Services dates back to 6/14/2007, and may be incomplete.
