Skip to main content

Discover Financial Services (NY: DFS )

120.38 +0.14 (+0.12%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 8.598 9.475 8.545 9.421 7,778,126 +0.75(+8.60%)
Oct 30, 2008 8.775 9.337 8.460 8.675 7,948,322 +0.11(+1.26%)
Oct 29, 2008 8.998 9.129 8.483 8.568 10,932,598 -0.39(-4.38%)
Oct 28, 2008 8.268 8.983 7.552 8.960 10,621,991 +1.52(+20.35%)
Oct 27, 2008 7.545 8.006 7.376 7.445 5,911,397 -0.35(-4.54%)
Oct 24, 2008 7.452 8.052 7.129 7.799 6,775,944 -0.29(-3.61%)
Oct 23, 2008 7.791 8.160 7.506 8.091 10,819,541 +0.18(+2.24%)
Oct 22, 2008 8.337 8.337 7.622 7.914 9,359,854 -0.52(-6.20%)
Oct 21, 2008 8.875 9.168 8.322 8.437 7,907,884 -0.64(-7.03%)
Oct 20, 2008 8.429 9.144 8.014 9.075 8,710,082 +0.82(+9.87%)
Oct 17, 2008 7.714 8.514 7.714 8.260 10,286,323 +0.33(+4.17%)
Oct 16, 2008 7.991 8.075 7.122 7.929 11,451,740 +0.22(+2.89%)
Oct 15, 2008 8.683 8.691 7.606 7.706 10,919,505 -1.34(-14.80%)
Oct 14, 2008 9.114 9.806 8.768 9.044 14,719,485 +0.89(+10.94%)
Oct 13, 2008 8.145 8.268 7.614 8.152 7,864,611 +0.79(+10.76%)
Oct 10, 2008 7.076 7.814 6.422 7.360 14,510,029 -0.05(-0.62%)
Oct 09, 2008 8.075 8.237 7.406 7.406 14,195,753 -0.28(-3.60%)
Oct 08, 2008 7.337 8.275 5.784 7.683 8,376,190 +0.19(+2.57%)
Oct 07, 2008 8.329 8.668 7.422 7.491 7,709,366 -0.74(-8.97%)
Oct 06, 2008 8.075 8.652 7.675 8.229 8,909,988 -0.28(-3.34%)
Oct 03, 2008 10.30 10.30 8.114 8.514 9,590,996 -1.45(-14.58%)
Oct 02, 2008 10.77 10.79 9.698 9.967 6,391,879 -0.63(-5.95%)
Oct 01, 2008 10.47 10.76 10.23 10.60 6,592,300 -0.03(-0.29%)
Sep 30, 2008 10.77 10.97 10.34 10.63 6,189,221 +0.25(+2.37%)
Sep 29, 2008 10.28 10.67 9.929 10.38 8,975,106 -0.32(-3.02%)
Sep 26, 2008 11.19 11.37 10.46 10.71 0 -0.69(-6.07%)
Sep 25, 2008 12.07 12.07 11.02 11.40 5,394,899 -0.31(-2.63%)
Sep 24, 2008 12.31 12.42 11.24 11.71 3,983,424 -0.22(-1.81%)
Sep 23, 2008 11.70 12.20 11.61 11.92 4,885,688 +0.16(+1.37%)
Sep 22, 2008 12.63 12.69 11.60 11.76 7,347,427 -0.55(-4.44%)
Sep 19, 2008 11.85 13.07 11.23 12.31 0 +1.02(+9.07%)
Sep 18, 2008 11.19 11.76 8.591 11.28 29,991,936 +0.40(+3.67%)
Sep 17, 2008 11.37 11.92 10.59 10.88 15,919,318 -1.01(-8.47%)
Sep 16, 2008 11.60 12.11 11.33 11.89 16,176,609 -0.27(-2.21%)
Sep 15, 2008 12.89 13.53 12.16 12.16 13,702,827 -1.40(-10.32%)
Sep 12, 2008 12.83 13.61 12.76 13.56 7,646,597 +0.42(+3.22%)
Sep 11, 2008 12.34 13.18 12.22 13.14 10,036,596 +0.21(+1.61%)
Sep 10, 2008 12.76 13.23 12.39 12.93 9,751,472 +0.31(+2.44%)
Sep 09, 2008 13.13 13.37 12.53 12.62 13,656,855 -0.72(-5.36%)
Sep 08, 2008 13.47 13.96 12.70 13.34 12,344,011 +0.71(+5.60%)
Sep 05, 2008 12.15 12.64 11.73 12.63 0 +0.22(+1.80%)
Sep 04, 2008 13.11 13.11 12.37 12.41 6,710,389 -0.67(-5.12%)
Sep 03, 2008 13.07 13.20 12.71 13.07 6,793,419 -0.08(-0.64%)
Sep 02, 2008 12.87 13.27 12.77 13.16 7,884,778 +0.51(+4.01%)
Aug 29, 2008 12.37 12.82 12.23 12.65 5,676,854 +0.15(+1.17%)
Aug 28, 2008 12.03 12.51 11.88 12.51 6,216,677 +0.53(+4.43%)
Aug 27, 2008 11.71 12.01 11.60 11.97 4,200,653 +0.05(+0.45%)
Aug 26, 2008 11.63 11.97 11.54 11.92 4,582,707 +0.27(+2.31%)
Aug 25, 2008 11.89 11.94 11.60 11.65 3,994,982 -0.35(-2.88%)
Aug 22, 2008 11.86 12.07 11.63 12.00 5,369,300 +0.30(+2.56%)
Aug 21, 2008 11.07 11.81 10.87 11.70 6,812,108 +0.48(+4.25%)
Aug 20, 2008 11.06 11.27 10.81 11.22 5,050,976 +0.16(+1.46%)
Aug 19, 2008 11.44 11.44 10.81 11.06 6,482,749 -0.53(-4.58%)
Aug 18, 2008 12.06 12.07 11.56 11.59 5,827,213 -0.42(-3.46%)
Aug 15, 2008 11.59 12.08 11.43 12.01 0 +0.75(+6.70%)
Aug 14, 2008 10.67 11.41 10.67 11.25 5,462,691 +0.33(+3.03%)
Aug 13, 2008 10.99 11.12 10.63 10.92 9,699,846 -0.11(-0.98%)
Aug 12, 2008 11.69 11.74 10.97 11.03 6,552,754 -0.81(-6.82%)
Aug 11, 2008 11.63 12.23 11.29 11.84 5,916,017 +0.32(+2.81%)
Aug 08, 2008 10.87 11.65 10.85 11.51 7,305,838 +0.52(+4.76%)
Aug 07, 2008 11.36 11.53 10.86 10.99 9,580,072 -0.59(-5.11%)
Aug 06, 2008 11.79 11.79 11.39 11.58 6,865,252 -0.22(-1.82%)
Aug 05, 2008 11.57 11.84 11.17 11.80 6,883,402 +0.64(+5.72%)
Aug 04, 2008 11.53 11.53 11.00 11.16 5,666,490 -0.37(-3.20%)
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.