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 (%)
Jan 31, 2008 12.37 13.84 11.99 13.46 14,008,101 +0.92(+7.30%)
Jan 30, 2008 12.55 13.09 12.48 12.54 7,415,765 -0.04(-0.31%)
Jan 29, 2008 12.37 12.69 12.21 12.58 8,108,758 +0.31(+2.51%)
Jan 28, 2008 11.89 12.28 11.56 12.27 5,698,905 +0.30(+2.51%)
Jan 25, 2008 12.22 13.00 11.87 11.97 7,435,946 -0.11(-0.89%)
Jan 24, 2008 11.25 13.15 11.17 12.08 9,575,584 +0.85(+7.53%)
Jan 23, 2008 9.471 11.27 9.055 11.23 11,140,676 +1.45(+14.87%)
Jan 22, 2008 8.417 10.62 8.417 9.779 12,088,670 +0.06(+0.63%)
Jan 21, 2008 9.732 10.05 9.548 9.717 0 +0.00(+0.00%)
Jan 18, 2008 9.732 10.05 9.548 9.717 7,995,407 +0.06(+0.64%)
Jan 17, 2008 10.07 10.19 9.617 9.656 8,595,071 -0.40(-3.98%)
Jan 16, 2008 10.09 10.26 9.763 10.06 10,286,422 -0.10(-0.98%)
Jan 15, 2008 10.31 10.39 10.10 10.16 13,336,215 -0.28(-2.66%)
Jan 14, 2008 10.62 10.75 10.32 10.43 9,060,093 -0.13(-1.24%)
Jan 11, 2008 10.67 10.77 10.33 10.56 11,771,900 -0.41(-3.72%)
Jan 10, 2008 10.75 11.26 10.26 10.97 11,315,679 +0.06(+0.56%)
Jan 09, 2008 10.44 10.93 10.31 10.91 7,124,650 +0.45(+4.26%)
Jan 08, 2008 11.10 11.29 10.42 10.46 5,691,755 -0.60(-5.42%)
Jan 07, 2008 10.85 11.36 10.76 11.06 5,272,596 +0.34(+3.16%)
Jan 04, 2008 11.24 11.30 10.48 10.72 5,447,297 -0.68(-6.00%)
Jan 03, 2008 11.53 11.74 11.36 11.41 5,990,483 -0.05(-0.47%)
Jan 02, 2008 11.62 11.92 11.42 11.46 5,478,805 -0.14(-1.19%)
Jan 01, 2008 11.45 11.75 11.44 11.60 4,231,348 +0.00(+0.00%)
Dec 31, 2007 11.45 11.75 11.44 11.60 4,231,348 +0.11(+0.94%)
Dec 28, 2007 11.65 11.83 11.39 11.49 4,873,358 -0.20(-1.71%)
Dec 27, 2007 12.09 12.14 11.69 11.69 4,411,736 -0.39(-3.25%)
Dec 26, 2007 11.78 12.14 11.78 12.09 3,253,847 +0.06(+0.51%)
Dec 24, 2007 11.79 12.10 11.79 12.03 2,148,805 +0.10(+0.84%)
Dec 21, 2007 12.05 12.12 11.78 11.93 8,676,625 +0.03(+0.26%)
Dec 20, 2007 12.58 13.07 11.80 11.89 9,462,547 -0.33(-2.71%)
Dec 19, 2007 12.42 12.42 11.96 12.23 4,713,926 +0.00(+0.00%)
Dec 18, 2007 12.07 12.35 11.96 12.23 5,804,769 +0.22(+1.79%)
Dec 17, 2007 11.96 12.29 11.69 12.01 5,374,775 -0.02(-0.19%)
Dec 14, 2007 12.43 12.46 11.93 12.03 8,880,054 -0.60(-4.75%)
Dec 13, 2007 12.62 12.67 12.16 12.63 8,158,054 -0.07(-0.54%)
Dec 12, 2007 12.86 13.16 12.40 12.70 9,803,333 +0.15(+1.16%)
Dec 11, 2007 13.28 13.28 12.53 12.56 4,882,396 -0.73(-5.50%)
Dec 10, 2007 12.90 13.66 12.83 13.29 4,612,889 +0.39(+3.04%)
Dec 07, 2007 12.95 13.18 12.62 12.89 6,294,696 -0.43(-3.23%)
Dec 06, 2007 12.79 13.33 12.67 13.33 3,236,562 +0.67(+5.29%)
Dec 05, 2007 12.56 12.95 12.55 12.66 3,802,601 +0.18(+1.48%)
Dec 04, 2007 12.56 12.83 12.46 12.47 6,999,920 -0.14(-1.10%)
Dec 03, 2007 13.36 13.73 12.53 12.61 9,184,674 -0.75(-5.64%)
Nov 30, 2007 13.67 14.29 13.24 13.36 9,172,163 +0.07(+0.52%)
Nov 29, 2007 13.66 13.66 13.24 13.29 5,100,388 -0.28(-2.10%)
Nov 28, 2007 13.01 13.60 13.00 13.58 5,953,527 +0.69(+5.37%)
Nov 27, 2007 12.50 12.92 12.50 12.89 5,061,379 +0.35(+2.76%)
Nov 26, 2007 13.08 13.08 12.46 12.54 7,397,761 -0.29(-2.28%)
Nov 23, 2007 12.61 12.96 12.27 12.83 2,086,343 +0.33(+2.65%)
Nov 21, 2007 12.09 12.73 12.09 12.50 8,009,356 -0.15(-1.16%)
Nov 20, 2007 12.99 13.15 12.29 12.65 8,496,481 -0.23(-1.79%)
Nov 19, 2007 13.23 13.23 12.81 12.88 8,913,635 -0.78(-5.74%)
Nov 16, 2007 13.66 13.89 13.46 13.66 3,979,565 +0.06(+0.45%)
Nov 15, 2007 13.99 14.08 13.53 13.60 6,159,673 -0.48(-3.39%)
Nov 14, 2007 14.53 14.85 14.06 14.08 4,905,990 -0.54(-3.68%)
Nov 13, 2007 14.00 15.00 13.83 14.62 8,020,016 +0.76(+5.50%)
Nov 12, 2007 13.81 14.39 13.49 13.86 6,525,897 +0.15(+1.07%)
Nov 09, 2007 13.08 13.84 13.08 13.71 5,948,777 +0.09(+0.68%)
Nov 08, 2007 13.20 13.69 13.05 13.62 7,256,840 +0.34(+2.55%)
Nov 07, 2007 13.46 13.86 13.19 13.28 10,000,886 -0.75(-5.37%)
Nov 06, 2007 13.96 14.21 13.74 14.03 4,844,771 +0.07(+0.50%)
Nov 05, 2007 13.96 14.03 13.65 13.96 5,991,922 -0.02(-0.17%)
Nov 02, 2007 14.36 14.36 13.59 13.99 13,153,434 -0.26(-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.