Skip to main content

Discover Financial Services (NY: DFS )

131.09 +3.09 (+2.41%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 13.29 13.43 12.89 13.19 5,263,548 -0.08(-0.58%)
May 29, 2008 13.11 13.43 12.93 13.27 4,148,512 +0.07(+0.52%)
May 28, 2008 13.26 13.48 12.96 13.20 3,580,958 +0.01(+0.06%)
May 27, 2008 13.09 13.44 12.89 13.19 3,633,457 +0.24(+1.84%)
May 26, 2008 13.11 13.16 12.72 12.96 0 +0.00(+0.00%)
May 23, 2008 13.11 13.16 12.72 12.96 3,795,360 -0.25(-1.86%)
May 22, 2008 13.13 13.36 13.00 13.20 3,523,085 +0.06(+0.47%)
May 21, 2008 13.70 13.85 13.07 13.14 5,156,691 -0.63(-4.58%)
May 20, 2008 14.09 14.19 13.40 13.77 7,291,458 -0.59(-4.12%)
May 19, 2008 14.14 14.58 14.03 14.36 3,611,487 +0.20(+1.41%)
May 16, 2008 14.28 14.37 14.03 14.16 4,360,169 -0.21(-1.45%)
May 15, 2008 14.13 14.54 13.93 14.37 4,663,951 +0.18(+1.30%)
May 14, 2008 14.04 14.33 13.98 14.19 3,604,055 +0.21(+1.49%)
May 13, 2008 14.01 14.04 13.71 13.98 4,314,187 +0.14(+1.00%)
May 12, 2008 13.52 14.02 13.46 13.84 3,739,908 +0.36(+2.68%)
May 09, 2008 13.59 13.86 13.36 13.48 2,721,958 -0.36(-2.61%)
May 08, 2008 14.22 14.22 13.52 13.84 3,915,344 -0.19(-1.37%)
May 07, 2008 14.83 14.97 13.98 14.03 4,595,548 -0.76(-5.15%)
May 06, 2008 14.29 14.86 14.19 14.79 5,095,620 +0.30(+2.07%)
May 05, 2008 14.34 14.84 14.25 14.49 5,169,140 +0.11(+0.75%)
May 02, 2008 15.16 15.29 14.33 14.39 9,514,950 -0.42(-2.86%)
May 01, 2008 13.94 15.11 13.91 14.81 7,302,404 +0.80(+5.71%)
Apr 30, 2008 14.42 14.42 13.73 14.01 7,171,490 -0.35(-2.41%)
Apr 29, 2008 14.56 14.63 14.18 14.36 3,603,661 -0.20(-1.37%)
Apr 28, 2008 14.55 14.97 14.53 14.56 7,757,705 +0.05(+0.37%)
Apr 25, 2008 14.24 14.63 14.09 14.50 5,068,123 +0.42(+2.95%)
Apr 24, 2008 13.93 14.14 13.75 14.09 7,310,275 +0.24(+1.72%)
Apr 23, 2008 13.92 14.09 13.73 13.85 4,188,535 -0.05(-0.33%)
Apr 22, 2008 14.09 14.23 13.78 13.89 3,317,851 -0.32(-2.27%)
Apr 21, 2008 14.04 14.38 13.93 14.22 3,424,659 +0.00(+0.00%)
Apr 18, 2008 14.25 14.60 13.97 14.22 5,220,770 +0.21(+1.48%)
Apr 17, 2008 13.73 14.23 13.59 14.01 3,583,354 +0.20(+1.45%)
Apr 16, 2008 13.18 13.81 13.18 13.81 4,666,859 +0.72(+5.46%)
Apr 15, 2008 13.18 13.40 12.84 13.09 4,566,150 -0.02(-0.12%)
Apr 14, 2008 13.47 13.64 12.74 13.11 5,354,474 -0.39(-2.91%)
Apr 11, 2008 13.59 14.13 13.35 13.50 5,364,397 -0.19(-1.40%)
Apr 10, 2008 13.64 13.78 13.17 13.69 5,239,782 +0.08(+0.56%)
Apr 09, 2008 14.26 14.26 13.50 13.62 6,821,914 -0.52(-3.65%)
Apr 08, 2008 14.19 14.49 13.79 14.13 8,720,028 +0.22(+1.55%)
Apr 07, 2008 13.43 14.49 13.43 13.92 10,631,204 +0.73(+5.54%)
Apr 04, 2008 13.63 13.68 13.05 13.19 5,144,425 -0.42(-3.05%)
Apr 03, 2008 13.46 13.74 12.83 13.60 6,103,801 +0.16(+1.20%)
Apr 02, 2008 13.56 13.92 13.08 13.44 5,954,221 -0.20(-1.47%)
Apr 01, 2008 12.73 13.69 12.73 13.64 10,701,145 +1.05(+8.31%)
Mar 31, 2008 12.31 12.75 12.21 12.59 3,564,599 +0.30(+2.44%)
Mar 28, 2008 12.52 12.66 12.26 12.29 4,774,968 -0.18(-1.48%)
Mar 27, 2008 12.46 12.80 12.23 12.48 4,764,153 +0.18(+1.44%)
Mar 26, 2008 13.00 13.03 12.28 12.30 6,542,149 -0.95(-7.14%)
Mar 25, 2008 12.90 13.45 12.51 13.25 6,200,706 +0.42(+3.24%)
Mar 24, 2008 12.93 13.51 12.76 12.83 9,399,378 -0.06(-0.48%)
Mar 21, 2008 11.75 13.08 11.69 12.89 10,937,468 +0.00(+0.00%)
Mar 20, 2008 11.75 13.08 11.69 12.89 10,937,468 +1.20(+10.26%)
Mar 19, 2008 13.11 13.44 11.46 11.69 12,044,826 -1.69(-12.64%)
Mar 18, 2008 11.88 13.39 11.88 13.39 8,708,698 +1.71(+14.62%)
Mar 17, 2008 11.46 11.83 10.94 11.68 8,151,062 -0.22(-1.87%)
Mar 14, 2008 12.23 12.31 11.17 11.90 8,322,254 -0.22(-1.78%)
Mar 13, 2008 11.57 12.31 10.99 12.12 9,809,687 +0.36(+3.08%)
Mar 12, 2008 11.42 12.32 11.39 11.76 9,375,023 +0.19(+1.66%)
Mar 11, 2008 10.93 11.84 10.68 11.56 10,731,776 +1.33(+13.01%)
Mar 10, 2008 10.87 11.01 10.00 10.23 7,514,960 -0.65(-6.01%)
Mar 07, 2008 10.44 11.09 10.12 10.89 7,934,680 +0.27(+2.54%)
Mar 06, 2008 11.15 11.26 10.59 10.62 6,118,090 -0.71(-6.25%)
Mar 05, 2008 11.29 11.73 11.21 11.33 5,371,837 -0.01(-0.07%)
Mar 04, 2008 11.40 11.51 10.56 11.33 9,221,019 -0.19(-1.67%)
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.