Discover Financial Services (NY: DFS )

107.20 -1.53 (-1.41%)
Streaming Delayed Price Updated: 1:25 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 12.80 14.32 12.40 13.92 13,539,464 +0.95(+7.30%)
Jan 30, 2008 12.98 13.55 12.91 12.97 7,167,673 -0.04(-0.31%)
Jan 29, 2008 12.80 13.13 12.63 13.01 7,837,482 +0.32(+2.51%)
Jan 28, 2008 12.30 12.70 11.96 12.70 5,508,250 +0.31(+2.51%)
Jan 25, 2008 12.64 13.45 12.28 12.39 7,187,178 -0.11(-0.89%)
Jan 24, 2008 11.64 13.60 11.56 12.50 9,255,235 +0.88(+7.53%)
Jan 23, 2008 9.799 11.66 9.369 11.62 10,767,968 +1.50(+14.87%)
Jan 22, 2008 8.708 10.99 8.708 10.12 11,684,247 +0.06(+0.63%)
Jan 21, 2008 10.07 10.40 9.878 10.05 0 +0.00(+0.00%)
Jan 18, 2008 10.07 10.40 9.878 10.05 7,727,922 +0.06(+0.64%)
Jan 17, 2008 10.42 10.55 9.950 9.990 8,307,525 -0.41(-3.98%)
Jan 16, 2008 10.44 10.61 10.10 10.40 9,942,292 -0.10(-0.98%)
Jan 15, 2008 10.67 10.75 10.45 10.51 12,890,055 -0.29(-2.66%)
Jan 14, 2008 10.99 11.12 10.68 10.79 8,756,990 -0.14(-1.24%)
Jan 11, 2008 11.04 11.14 10.69 10.93 11,378,074 -0.42(-3.72%)
Jan 10, 2008 11.12 11.65 10.62 11.35 10,937,116 +0.06(+0.56%)
Jan 09, 2008 10.80 11.31 10.67 11.29 6,886,297 +0.46(+4.26%)
Jan 08, 2008 11.49 11.69 10.78 10.83 5,501,339 -0.62(-5.42%)
Jan 07, 2008 11.22 11.76 11.14 11.45 5,096,202 +0.35(+3.16%)
Jan 04, 2008 11.63 11.69 10.84 11.10 5,265,059 -0.71(-6.00%)
Jan 03, 2008 11.92 12.15 11.75 11.80 5,790,073 -0.06(-0.47%)
Jan 02, 2008 12.02 12.33 11.81 11.86 5,295,513 -0.14(-1.19%)
Jan 01, 2008 11.84 12.15 11.84 12.00 4,089,790 +0.00(+0.00%)
Dec 31, 2007 11.84 12.15 11.84 12.00 4,089,790 +0.11(+0.94%)
Dec 28, 2007 12.05 12.24 11.79 11.89 4,710,321 -0.21(-1.71%)
Dec 27, 2007 12.51 12.56 12.10 12.10 4,264,142 -0.41(-3.25%)
Dec 26, 2007 12.19 12.56 12.19 12.51 3,144,990 +0.06(+0.51%)
Dec 24, 2007 12.19 12.52 12.19 12.44 2,076,917 +0.10(+0.84%)
Dec 21, 2007 12.47 12.54 12.19 12.34 8,386,351 +0.03(+0.26%)
Dec 20, 2007 13.01 13.52 12.21 12.31 9,145,980 -0.34(-2.71%)
Dec 19, 2007 12.85 12.85 12.38 12.65 4,556,223 +0.00(+0.00%)
Dec 18, 2007 12.49 12.78 12.37 12.65 5,610,572 +0.22(+1.79%)
Dec 17, 2007 12.37 12.71 12.10 12.43 5,194,963 -0.02(-0.19%)
Dec 14, 2007 12.86 12.89 12.34 12.45 8,582,974 -0.62(-4.75%)
Dec 13, 2007 13.05 13.11 12.58 13.07 7,885,128 -0.07(-0.55%)
Dec 12, 2007 13.31 13.61 12.83 13.14 9,475,365 +0.15(+1.16%)
Dec 11, 2007 13.74 13.74 12.97 12.99 4,719,057 -0.76(-5.50%)
Dec 10, 2007 13.35 14.13 13.28 13.75 4,458,566 +0.41(+3.04%)
Dec 07, 2007 13.40 13.64 13.05 13.34 6,084,109 -0.45(-3.23%)
Dec 06, 2007 13.24 13.79 13.11 13.79 3,128,284 +0.69(+5.29%)
Dec 05, 2007 13.00 13.40 12.98 13.09 3,675,386 +0.19(+1.48%)
Dec 04, 2007 12.99 13.28 12.89 12.90 6,765,740 -0.14(-1.10%)
Dec 03, 2007 13.83 14.21 12.96 13.05 8,877,403 -0.78(-5.64%)
Nov 30, 2007 14.14 14.79 13.70 13.83 8,865,311 +0.07(+0.52%)
Nov 29, 2007 14.14 14.14 13.70 13.75 4,929,756 -0.29(-2.10%)
Nov 28, 2007 13.46 14.07 13.45 14.05 5,754,353 +0.72(+5.37%)
Nov 27, 2007 12.93 13.36 12.93 13.33 4,892,052 +0.36(+2.76%)
Nov 26, 2007 13.53 13.53 12.90 12.97 7,150,271 -0.30(-2.28%)
Nov 23, 2007 13.05 13.41 12.70 13.28 2,016,545 +0.34(+2.65%)
Nov 21, 2007 12.51 13.17 12.51 12.93 7,741,405 -0.15(-1.16%)
Nov 20, 2007 13.44 13.60 12.72 13.09 8,212,233 -0.24(-1.79%)
Nov 19, 2007 13.69 13.69 13.25 13.32 8,615,432 -0.81(-5.74%)
Nov 16, 2007 14.14 14.37 13.93 14.14 3,846,430 +0.06(+0.45%)
Nov 15, 2007 14.47 14.57 14.00 14.07 5,953,603 -0.49(-3.39%)
Nov 14, 2007 15.03 15.36 14.54 14.57 4,741,861 -0.56(-3.68%)
Nov 13, 2007 14.49 15.52 14.30 15.12 7,751,709 +0.79(+5.50%)
Nov 12, 2007 14.29 14.89 13.95 14.34 6,307,575 +0.15(+1.07%)
Nov 09, 2007 13.53 14.32 13.53 14.18 5,749,763 +0.10(+0.68%)
Nov 08, 2007 13.66 14.16 13.50 14.09 7,014,064 +0.35(+2.55%)
Nov 07, 2007 13.93 14.34 13.64 13.74 9,666,309 -0.78(-5.37%)
Nov 06, 2007 14.44 14.70 14.22 14.52 4,682,690 +0.07(+0.50%)
Nov 05, 2007 14.44 14.51 14.12 14.45 5,791,464 -0.02(-0.17%)
Nov 02, 2007 14.86 14.86 14.07 14.47 12,713,390 -0.27(-1.84%)
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.