Skip to main content

Discover Financial Services (NY: DFS )

136.11 -1.47 (-1.07%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 10.17 10.33 9.710 9.837 11,343,042 -0.30(-2.95%)
Jun 27, 2008 9.844 10.34 9.844 10.14 13,671,421 +0.31(+3.19%)
Jun 26, 2008 10.55 10.90 9.814 9.822 14,560,147 -0.88(-8.23%)
Jun 25, 2008 11.24 11.31 10.36 10.70 12,345,839 -0.53(-4.72%)
Jun 24, 2008 10.87 11.38 10.79 11.23 6,626,291 +0.36(+3.30%)
Jun 23, 2008 10.83 11.01 10.48 10.87 6,834,791 +0.11(+1.04%)
Jun 20, 2008 10.95 11.08 10.70 10.76 6,914,856 -0.31(-2.77%)
Jun 19, 2008 11.02 11.40 10.73 11.07 10,795,604 -0.32(-2.82%)
Jun 18, 2008 11.47 11.48 10.93 11.39 7,525,668 -0.17(-1.49%)
Jun 17, 2008 12.15 12.29 11.54 11.56 4,275,027 -0.49(-4.03%)
Jun 16, 2008 11.63 12.11 11.33 12.05 6,674,269 +0.36(+3.07%)
Jun 13, 2008 11.49 11.71 11.26 11.69 5,384,304 +0.26(+2.29%)
Jun 12, 2008 10.93 11.66 10.93 11.43 8,234,988 +0.58(+5.37%)
Jun 11, 2008 11.40 11.69 10.84 10.84 5,862,720 -0.51(-4.47%)
Jun 10, 2008 11.40 11.73 11.08 11.35 5,699,075 -0.10(-0.85%)
Jun 09, 2008 11.95 12.32 11.17 11.45 6,901,397 -0.28(-2.36%)
Jun 06, 2008 12.47 12.47 11.65 11.73 6,384,818 -0.87(-6.94%)
Jun 05, 2008 12.31 12.71 11.95 12.60 6,690,185 +0.69(+5.83%)
Jun 04, 2008 11.79 12.14 11.46 11.91 6,603,753 +0.10(+0.89%)
Jun 03, 2008 12.29 12.32 11.80 11.80 6,619,122 -0.37(-3.07%)
Jun 02, 2008 12.73 12.73 11.83 12.17 7,569,920 -0.63(-4.96%)
May 30, 2008 12.91 13.03 12.52 12.81 5,421,926 -0.07(-0.58%)
May 29, 2008 12.73 13.04 12.56 12.88 4,273,340 +0.07(+0.52%)
May 28, 2008 12.87 13.09 12.59 12.82 3,688,707 +0.01(+0.06%)
May 27, 2008 12.70 13.05 12.51 12.81 3,742,786 +0.23(+1.84%)
May 26, 2008 12.73 12.77 12.35 12.58 0 +0.00(+0.00%)
May 23, 2008 12.73 12.77 12.35 12.58 3,909,561 -0.24(-1.86%)
May 22, 2008 12.75 12.97 12.62 12.82 3,629,094 +0.06(+0.47%)
May 21, 2008 13.30 13.44 12.69 12.76 5,311,854 -0.61(-4.58%)
May 20, 2008 13.68 13.78 13.01 13.37 7,510,855 -0.58(-4.12%)
May 19, 2008 13.73 14.15 13.62 13.94 3,720,155 +0.19(+1.41%)
May 16, 2008 13.86 13.95 13.62 13.75 4,491,364 -0.20(-1.44%)
May 15, 2008 13.72 14.12 13.52 13.95 4,804,288 +0.18(+1.30%)
May 14, 2008 13.63 13.91 13.57 13.77 3,712,499 +0.20(+1.49%)
May 13, 2008 13.60 13.63 13.31 13.57 4,443,999 +0.13(+1.00%)
May 12, 2008 13.12 13.61 13.07 13.44 3,852,441 +0.35(+2.68%)
May 09, 2008 13.19 13.45 12.97 13.09 2,803,860 -0.35(-2.61%)
May 08, 2008 13.80 13.80 13.12 13.44 4,033,155 -0.19(-1.37%)
May 07, 2008 14.39 14.53 13.57 13.62 4,733,827 -0.74(-5.15%)
May 06, 2008 13.87 14.43 13.77 14.36 5,248,945 +0.29(+2.07%)
May 05, 2008 13.92 14.41 13.83 14.07 5,324,678 +0.10(+0.75%)
May 02, 2008 14.71 14.84 13.91 13.97 9,801,251 -0.41(-2.86%)
May 01, 2008 13.53 14.67 13.50 14.38 7,522,131 +0.78(+5.71%)
Apr 30, 2008 14.00 14.00 13.33 13.60 7,387,277 -0.34(-2.41%)
Apr 29, 2008 14.14 14.21 13.77 13.94 3,712,094 -0.19(-1.37%)
Apr 28, 2008 14.12 14.53 14.10 14.13 7,991,132 +0.05(+0.37%)
Apr 25, 2008 13.82 14.21 13.68 14.08 5,220,621 +0.40(+2.95%)
Apr 24, 2008 13.52 13.73 13.35 13.68 7,530,238 +0.23(+1.72%)
Apr 23, 2008 13.51 13.68 13.32 13.44 4,314,566 -0.04(-0.33%)
Apr 22, 2008 13.68 13.81 13.38 13.49 3,417,684 -0.31(-2.27%)
Apr 21, 2008 13.63 13.96 13.53 13.80 3,527,706 +0.00(+0.00%)
Apr 18, 2008 13.83 14.18 13.56 13.80 5,377,861 +0.20(+1.48%)
Apr 17, 2008 13.33 13.82 13.20 13.60 3,691,176 +0.19(+1.45%)
Apr 16, 2008 12.79 13.41 12.79 13.41 4,807,283 +0.69(+5.46%)
Apr 15, 2008 12.79 13.01 12.47 12.71 4,703,544 -0.01(-0.12%)
Apr 14, 2008 13.08 13.24 12.37 12.73 5,515,588 -0.38(-2.91%)
Apr 11, 2008 13.19 13.71 12.96 13.11 5,525,810 -0.19(-1.40%)
Apr 10, 2008 13.24 13.38 12.79 13.29 5,397,445 +0.07(+0.57%)
Apr 09, 2008 13.85 13.85 13.11 13.22 7,027,183 -0.50(-3.65%)
Apr 08, 2008 13.77 14.07 13.38 13.72 8,982,411 +0.21(+1.55%)
Apr 07, 2008 13.04 14.07 13.04 13.51 10,951,093 +0.71(+5.54%)
Apr 04, 2008 13.23 13.28 12.67 12.80 5,299,219 -0.40(-3.05%)
Apr 03, 2008 13.06 13.34 12.45 13.21 6,287,462 +0.16(+1.20%)
Apr 02, 2008 13.17 13.51 12.70 13.05 6,133,381 -0.19(-1.47%)
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.