Discover Financial Services (NY: DFS )

124.62 USD +1.79 (+1.46%)
Official Closing Price Updated: 7:00 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 16.08 17.99 15.58 17.49 10,777,351 +1.19(+7.30%)
Jan 30, 2008 16.31 17.02 16.22 16.30 5,705,435 -0.05(-0.31%)
Jan 29, 2008 16.08 16.50 15.87 16.35 6,238,600 +0.40(+2.51%)
Jan 28, 2008 15.45 15.96 15.02 15.95 4,384,542 +0.39(+2.51%)
Jan 25, 2008 15.88 16.90 15.43 15.56 5,720,961 -0.14(-0.89%)
Jan 24, 2008 14.62 17.09 14.52 15.70 7,367,125 +1.10(+7.53%)
Jan 23, 2008 12.31 14.65 11.77 14.60 8,571,253 +1.89(+14.87%)
Jan 22, 2008 10.94 13.81 10.94 12.71 9,300,607 +0.08(+0.63%)
Jan 21, 2008 12.65 13.06 12.41 12.63 0 +0.00(+0.00%)
Jan 18, 2008 12.65 13.06 12.41 12.63 6,151,391 +0.08(+0.64%)
Jan 17, 2008 13.09 13.25 12.50 12.55 6,612,752 -0.52(-3.98%)
Jan 16, 2008 13.11 13.33 12.69 13.07 7,914,019 -0.13(-0.98%)
Jan 15, 2008 13.40 13.50 13.13 13.20 10,260,425 -0.36(-2.65%)
Jan 14, 2008 13.81 13.97 13.42 13.56 6,970,524 -0.17(-1.24%)
Jan 11, 2008 13.87 14.00 13.43 13.73 9,056,895 -0.53(-3.72%)
Jan 10, 2008 13.97 14.63 13.34 14.26 8,705,894 +0.08(+0.56%)
Jan 09, 2008 13.57 14.21 13.40 14.18 5,481,461 +0.58(+4.26%)
Jan 08, 2008 14.43 14.68 13.54 13.60 4,379,041 -0.78(-5.42%)
Jan 07, 2008 14.10 14.77 13.99 14.38 4,056,554 +0.44(+3.16%)
Jan 04, 2008 14.61 14.69 13.62 13.94 4,190,963 -0.89(-6.00%)
Jan 03, 2008 14.98 15.26 14.76 14.83 4,608,872 -0.07(-0.47%)
Jan 02, 2008 15.10 15.49 14.84 14.90 4,215,204 -0.18(-1.19%)
Jan 01, 2008 14.88 15.27 14.87 15.08 3,255,454 +0.00(+0.00%)
Dec 31, 2007 14.88 15.27 14.87 15.08 3,255,454 +0.14(+0.94%)
Dec 28, 2007 15.14 15.38 14.81 14.94 3,749,394 -0.26(-1.71%)
Dec 27, 2007 15.72 15.78 15.20 15.20 3,394,238 -0.51(-3.25%)
Dec 26, 2007 15.31 15.78 15.31 15.71 2,503,398 +0.08(+0.51%)
Dec 24, 2007 15.32 15.73 15.32 15.63 1,653,217 +0.13(+0.84%)
Dec 21, 2007 15.66 15.75 15.31 15.50 6,675,497 +0.04(+0.26%)
Dec 20, 2007 16.35 16.99 15.34 15.46 7,280,158 -0.43(-2.71%)
Dec 19, 2007 16.14 16.14 15.55 15.89 3,626,733 +0.00(+0.00%)
Dec 18, 2007 15.69 16.05 15.54 15.89 4,465,990 +0.28(+1.79%)
Dec 17, 2007 15.54 15.97 15.20 15.61 4,135,167 -0.03(-0.19%)
Dec 14, 2007 16.16 16.19 15.50 15.64 6,832,008 -0.78(-4.75%)
Dec 13, 2007 16.40 16.47 15.80 16.42 6,276,526 -0.09(-0.55%)
Dec 12, 2007 16.72 17.10 16.11 16.51 7,542,347 +0.19(+1.16%)
Dec 11, 2007 17.26 17.26 16.29 16.32 3,756,348 -0.95(-5.50%)
Dec 10, 2007 16.77 17.75 16.68 17.27 3,548,998 +0.51(+3.04%)
Dec 07, 2007 16.83 17.13 16.40 16.76 4,842,923 -0.56(-3.23%)
Dec 06, 2007 16.63 17.32 16.47 17.32 2,490,100 +0.87(+5.29%)
Dec 05, 2007 16.33 16.83 16.31 16.45 2,925,591 +0.24(+1.48%)
Dec 04, 2007 16.32 16.68 16.19 16.21 5,385,498 -0.18(-1.10%)
Dec 03, 2007 17.37 17.85 16.28 16.39 7,066,372 -0.98(-5.64%)
Nov 30, 2007 17.77 18.58 17.21 17.37 7,056,747 +0.09(+0.52%)
Nov 29, 2007 17.76 17.76 17.20 17.28 3,924,063 -0.37(-2.10%)
Nov 28, 2007 16.91 17.68 16.90 17.65 4,580,439 +0.90(+5.37%)
Nov 27, 2007 16.25 16.79 16.25 16.75 3,894,051 +0.45(+2.76%)
Nov 26, 2007 17.00 17.00 16.20 16.30 5,691,583 -0.38(-2.28%)
Nov 23, 2007 16.39 16.85 15.95 16.68 1,605,161 +0.43(+2.65%)
Nov 21, 2007 15.72 16.55 15.72 16.25 6,162,123 -0.19(-1.16%)
Nov 20, 2007 16.89 17.09 15.98 16.44 6,536,900 -0.30(-1.79%)
Nov 19, 2007 17.20 17.20 16.65 16.74 6,857,844 -1.02(-5.74%)
Nov 16, 2007 17.76 18.05 17.50 17.76 3,061,741 +0.08(+0.45%)
Nov 15, 2007 18.18 18.30 17.59 17.68 4,739,041 -0.62(-3.39%)
Nov 14, 2007 18.88 19.30 18.27 18.30 3,774,500 -0.70(-3.68%)
Nov 13, 2007 18.20 19.50 17.97 19.00 6,170,325 +0.99(+5.50%)
Nov 12, 2007 17.95 18.70 17.53 18.01 5,020,801 +0.19(+1.07%)
Nov 09, 2007 17.00 17.99 17.00 17.82 4,576,785 +0.12(+0.68%)
Nov 08, 2007 17.16 17.79 16.96 17.70 5,583,163 +0.44(+2.55%)
Nov 07, 2007 17.50 18.02 17.14 17.26 7,694,338 -0.98(-5.37%)
Nov 06, 2007 18.14 18.47 17.86 18.24 3,727,400 +0.09(+0.50%)
Nov 05, 2007 18.14 18.23 17.74 18.15 4,609,979 -0.03(-0.17%)
Nov 02, 2007 18.67 18.67 17.67 18.18 10,119,800 -0.34(-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.