Discover Financial Services (NY: DFS )

106.89 -1.47 (-1.36%)
Streaming Delayed Price Updated: 12:50 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 16.56 16.64 15.12 15.36 11,146,343 -0.67(-4.17%)
Oct 30, 2007 15.44 16.25 15.23 16.03 6,889,864 +0.52(+3.33%)
Oct 29, 2007 15.25 15.82 15.25 15.51 7,567,254 +0.45(+2.96%)
Oct 26, 2007 14.87 15.13 14.32 15.07 11,889,148 +1.09(+7.80%)
Oct 25, 2007 14.63 14.84 13.46 13.98 12,683,490 -0.66(-4.51%)
Oct 24, 2007 15.43 15.52 14.16 14.64 10,453,452 -0.81(-5.25%)
Oct 23, 2007 15.92 16.05 15.17 15.45 5,163,346 -0.21(-1.37%)
Oct 22, 2007 15.19 15.73 15.00 15.67 5,136,210 -0.10(-0.61%)
Oct 19, 2007 16.31 16.35 15.67 15.76 8,923,669 -0.58(-3.56%)
Oct 18, 2007 16.41 16.51 16.13 16.34 5,754,556 -0.20(-1.20%)
Oct 17, 2007 17.22 17.30 16.27 16.54 4,399,020 -0.12(-0.72%)
Oct 16, 2007 16.99 17.01 16.53 16.66 3,964,127 -0.36(-2.10%)
Oct 15, 2007 17.59 17.67 16.64 17.02 3,545,874 -0.60(-3.39%)
Oct 12, 2007 17.58 17.74 17.39 17.62 2,230,050 +0.08(+0.45%)
Oct 11, 2007 18.19 18.41 17.46 17.54 4,744,499 -0.49(-2.74%)
Oct 10, 2007 18.31 18.32 17.91 18.03 5,063,471 -0.30(-1.65%)
Oct 09, 2007 18.05 18.57 18.00 18.33 4,382,563 +0.30(+1.68%)
Oct 08, 2007 17.99 18.12 17.89 18.03 2,624,135 -0.06(-0.35%)
Oct 05, 2007 17.70 18.23 17.67 18.09 4,021,505 +0.57(+3.22%)
Oct 04, 2007 17.11 17.57 17.02 17.53 4,386,206 +0.53(+3.14%)
Oct 03, 2007 16.95 17.59 16.91 16.99 3,132,430 -0.02(-0.09%)
Oct 02, 2007 17.17 17.62 16.93 17.01 3,485,321 -0.16(-0.93%)
Oct 01, 2007 16.72 17.19 16.42 17.17 4,176,908 +0.61(+3.70%)
Sep 28, 2007 16.48 16.61 16.18 16.56 4,693,871 +0.10(+0.63%)
Sep 27, 2007 16.84 16.98 16.39 16.45 7,086,460 -0.46(-2.73%)
Sep 26, 2007 17.23 17.46 16.88 16.91 5,818,390 -0.37(-2.16%)
Sep 25, 2007 17.72 17.72 16.85 17.29 11,591,650 -0.43(-2.43%)
Sep 24, 2007 18.07 18.69 17.70 17.72 5,445,257 -0.11(-0.62%)
Sep 21, 2007 18.11 18.15 17.50 17.83 12,809,496 -0.21(-1.15%)
Sep 20, 2007 18.63 19.10 18.00 18.04 3,373,260 -0.60(-3.20%)
Sep 19, 2007 18.48 18.96 18.32 18.63 5,520,258 +0.25(+1.39%)
Sep 18, 2007 17.03 18.38 16.84 18.38 4,569,118 +1.41(+8.30%)
Sep 17, 2007 16.88 17.04 16.32 16.97 2,805,920 +0.04(+0.24%)
Sep 14, 2007 16.95 17.16 16.72 16.93 2,311,068 -0.06(-0.33%)
Sep 13, 2007 16.72 17.30 16.72 16.99 2,925,268 +0.27(+1.62%)
Sep 12, 2007 16.28 17.07 16.12 16.72 3,835,574 +0.31(+1.89%)
Sep 11, 2007 16.33 16.84 16.29 16.41 3,565,472 +0.04(+0.24%)
Sep 10, 2007 16.85 17.13 16.12 16.37 3,452,406 -0.44(-2.61%)
Sep 07, 2007 17.50 17.50 16.60 16.80 5,006,310 -0.93(-5.25%)
Sep 06, 2007 17.92 17.93 17.55 17.73 4,141,983 -0.21(-1.20%)
Sep 05, 2007 18.05 18.40 17.80 17.95 3,396,125 -0.70(-3.76%)
Sep 04, 2007 18.35 18.75 18.01 18.65 3,089,676 +0.23(+1.25%)
Aug 31, 2007 18.32 19.01 17.94 18.42 3,885,198 +0.30(+1.67%)
Aug 30, 2007 18.16 18.31 17.91 18.12 2,851,021 -0.45(-2.44%)
Aug 29, 2007 17.97 18.77 17.19 18.57 3,684,192 +0.49(+2.73%)
Aug 28, 2007 18.56 18.75 17.96 18.08 5,303,799 -0.89(-4.70%)
Aug 27, 2007 19.12 19.14 18.87 18.97 2,047,137 -0.13(-0.67%)
Aug 24, 2007 18.64 19.12 18.61 19.10 2,513,833 +0.23(+1.22%)
Aug 23, 2007 19.06 19.13 18.45 18.87 3,648,262 -0.02(-0.13%)
Aug 22, 2007 18.83 19.10 18.51 18.89 4,523,895 +0.05(+0.25%)
Aug 21, 2007 18.38 19.07 18.36 18.84 3,104,289 +0.18(+0.94%)
Aug 20, 2007 18.39 18.71 17.89 18.67 4,756,937 +0.21(+1.16%)
Aug 17, 2007 19.02 19.10 18.24 18.45 7,121,398 +0.26(+1.44%)
Aug 16, 2007 16.32 18.42 16.29 18.19 6,913,921 +0.95(+5.49%)
Aug 15, 2007 17.42 17.83 16.84 17.24 4,635,830 -0.24(-1.37%)
Aug 14, 2007 17.74 18.04 17.28 17.48 4,830,430 -0.11(-0.63%)
Aug 13, 2007 16.92 17.74 16.92 17.59 8,935,604 +0.99(+5.94%)
Aug 10, 2007 17.31 17.47 16.20 16.60 13,564,023 -1.03(-5.87%)
Aug 09, 2007 18.63 19.07 17.56 17.64 5,721,781 -1.70(-8.77%)
Aug 08, 2007 18.71 19.56 18.31 19.33 7,092,000 +1.12(+6.16%)
Aug 07, 2007 17.55 18.73 17.29 18.21 4,880,836 +0.58(+3.30%)
Aug 06, 2007 17.70 18.73 16.91 17.63 7,551,048 +0.19(+1.10%)
Aug 03, 2007 17.32 18.60 17.14 17.44 6,603,178 -1.16(-6.25%)
Aug 02, 2007 17.91 19.14 17.89 18.60 3,810,197 +0.39(+2.14%)
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.