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 (%)
Oct 31, 2007 16.00 16.08 14.61 14.84 11,536,317 -0.65(-4.17%)
Oct 30, 2007 14.92 15.70 14.71 15.49 7,130,917 +0.50(+3.34%)
Oct 29, 2007 14.74 15.28 14.74 14.99 7,832,008 +0.43(+2.96%)
Oct 26, 2007 14.37 14.62 13.84 14.56 12,305,110 +1.05(+7.80%)
Oct 25, 2007 14.14 14.34 13.01 13.51 13,127,244 -0.64(-4.51%)
Oct 24, 2007 14.91 15.00 13.68 14.14 10,819,184 -0.78(-5.26%)
Oct 23, 2007 15.38 15.51 14.66 14.93 5,343,995 -0.21(-1.37%)
Oct 22, 2007 14.67 15.20 14.50 15.14 5,315,909 -0.09(-0.61%)
Oct 19, 2007 15.76 15.80 15.14 15.23 9,235,880 -0.56(-3.56%)
Oct 18, 2007 15.85 15.95 15.59 15.79 5,955,889 -0.19(-1.20%)
Oct 17, 2007 16.64 16.71 15.72 15.98 4,552,927 -0.12(-0.72%)
Oct 16, 2007 16.41 16.44 15.97 16.10 4,102,819 -0.35(-2.10%)
Oct 15, 2007 17.00 17.07 16.08 16.44 3,669,933 -0.58(-3.39%)
Oct 12, 2007 16.99 17.14 16.80 17.02 2,308,072 +0.08(+0.45%)
Oct 11, 2007 17.57 17.79 16.87 16.94 4,910,494 -0.48(-2.74%)
Oct 10, 2007 17.69 17.70 17.30 17.42 5,240,625 -0.29(-1.65%)
Oct 09, 2007 17.44 17.94 17.39 17.71 4,535,894 +0.29(+1.68%)
Oct 08, 2007 17.38 17.50 17.29 17.42 2,715,945 -0.06(-0.35%)
Oct 05, 2007 17.10 17.61 17.07 17.48 4,162,205 +0.55(+3.22%)
Oct 04, 2007 16.54 16.97 16.44 16.94 4,539,665 +0.52(+3.14%)
Oct 03, 2007 16.38 17.00 16.34 16.42 3,242,023 -0.02(-0.09%)
Oct 02, 2007 16.59 17.03 16.36 16.44 3,607,261 -0.15(-0.93%)
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.