Discover Financial Services (NY: DFS )

119.46 USD +1.73 (+1.47%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 11.18 12.32 11.11 12.25 5,982,060 +0.97(+8.60%)
Oct 30, 2008 11.41 12.14 11.00 11.28 6,112,956 +0.14(+1.26%)
Oct 29, 2008 11.70 11.87 11.03 11.14 8,408,125 -0.51(-4.38%)
Oct 28, 2008 10.75 11.68 9.820 11.65 8,169,241 +1.97(+20.35%)
Oct 27, 2008 9.810 10.41 9.590 9.680 4,546,382 -0.46(-4.54%)
Oct 24, 2008 9.690 10.47 9.270 10.14 5,211,294 -0.38(-3.61%)
Oct 23, 2008 10.13 10.61 9.760 10.52 8,321,174 +0.23(+2.24%)
Oct 22, 2008 10.84 10.84 9.910 10.29 7,198,547 -0.68(-6.20%)
Oct 21, 2008 11.54 11.92 10.82 10.97 6,081,855 -0.83(-7.03%)
Oct 20, 2008 10.96 11.89 10.42 11.80 6,698,816 +1.06(+9.87%)
Oct 17, 2008 10.03 11.07 10.03 10.74 7,911,083 +0.43(+4.17%)
Oct 16, 2008 10.39 10.50 9.260 10.31 8,807,391 +0.29(+2.89%)
Oct 15, 2008 11.29 11.30 9.890 10.02 8,398,055 -1.74(-14.80%)
Oct 14, 2008 11.85 12.75 11.40 11.76 11,320,573 +1.16(+10.94%)
Oct 13, 2008 10.59 10.75 9.900 10.60 6,048,575 +1.03(+10.76%)
Oct 10, 2008 9.200 10.16 8.350 9.570 11,159,483 -0.06(-0.62%)
Oct 09, 2008 10.50 10.71 9.630 9.630 10,917,777 -0.36(-3.60%)
Oct 08, 2008 9.540 10.76 7.520 9.990 6,442,024 +0.25(+2.57%)
Oct 07, 2008 10.83 11.27 9.650 9.740 5,929,178 -0.96(-8.97%)
Oct 06, 2008 10.50 11.25 9.980 10.70 6,852,561 -0.37(-3.34%)
Oct 03, 2008 13.39 13.39 10.55 11.07 7,376,316 -1.89(-14.58%)
Oct 02, 2008 14.01 14.03 12.61 12.96 4,915,915 -0.82(-5.95%)
Oct 01, 2008 13.61 13.99 13.30 13.78 5,070,056 -0.04(-0.29%)
Sep 30, 2008 14.01 14.26 13.44 13.82 4,760,053 +0.32(+2.37%)
Sep 29, 2008 13.36 13.88 12.91 13.50 6,902,642 -0.42(-3.02%)
Sep 26, 2008 14.55 14.78 13.60 13.92 0 -0.90(-6.07%)
Sep 25, 2008 15.70 15.70 14.33 14.82 4,149,150 -0.40(-2.63%)
Sep 24, 2008 16.00 16.15 14.61 15.22 3,063,602 -0.28(-1.81%)
Sep 23, 2008 15.21 15.86 15.10 15.50 3,757,522 +0.21(+1.37%)
Sep 22, 2008 16.42 16.50 15.08 15.29 5,650,815 -0.71(-4.44%)
Sep 19, 2008 15.41 16.99 14.60 16.00 0 +1.33(+9.07%)
Sep 18, 2008 14.55 15.29 11.17 14.67 23,066,423 +0.52(+3.67%)
Sep 17, 2008 14.78 15.50 13.77 14.15 12,243,349 -1.31(-8.47%)
Sep 16, 2008 15.08 15.74 14.73 15.46 12,441,229 -0.35(-2.21%)
Sep 15, 2008 16.76 17.59 15.81 15.81 10,538,674 -1.82(-10.32%)
Sep 12, 2008 16.68 17.70 16.59 17.63 5,880,903 +0.55(+3.22%)
Sep 11, 2008 16.05 17.14 15.89 17.08 7,719,021 +0.27(+1.61%)
Sep 10, 2008 16.59 17.20 16.11 16.81 7,499,736 +0.40(+2.44%)
Sep 09, 2008 17.07 17.38 16.29 16.41 10,503,317 -0.93(-5.36%)
Sep 08, 2008 17.51 18.15 16.51 17.34 9,493,625 +0.92(+5.60%)
Sep 05, 2008 15.80 16.43 15.25 16.42 0 +0.29(+1.80%)
Sep 04, 2008 17.05 17.05 16.08 16.13 5,160,877 -0.87(-5.12%)
Sep 03, 2008 17.00 17.16 16.53 17.00 5,224,734 -0.11(-0.64%)
Sep 02, 2008 16.73 17.26 16.60 17.11 6,064,085 +0.66(+4.01%)
Aug 29, 2008 16.08 16.67 15.90 16.45 4,365,998 +0.19(+1.17%)
Aug 28, 2008 15.64 16.26 15.45 16.26 4,781,169 +0.69(+4.43%)
Aug 27, 2008 15.23 15.62 15.08 15.57 3,230,670 +0.07(+0.45%)
Aug 26, 2008 15.12 15.57 15.00 15.50 3,524,503 +0.35(+2.31%)
Aug 25, 2008 15.46 15.52 15.08 15.15 3,072,491 -0.45(-2.88%)
Aug 22, 2008 15.42 15.69 15.12 15.60 4,129,462 +0.39(+2.56%)
Aug 21, 2008 14.39 15.36 14.13 15.21 5,239,108 +0.62(+4.25%)
Aug 20, 2008 14.38 14.66 14.06 14.59 3,884,643 +0.21(+1.46%)
Aug 19, 2008 14.87 14.87 14.05 14.38 4,985,802 -0.69(-4.58%)
Aug 18, 2008 15.68 15.70 15.03 15.07 4,481,637 -0.54(-3.46%)
Aug 15, 2008 15.07 15.71 14.86 15.61 0 +0.98(+6.70%)
Aug 14, 2008 13.88 14.83 13.88 14.63 4,201,288 +0.43(+3.03%)
Aug 13, 2008 14.29 14.46 13.82 14.20 7,460,031 -0.14(-0.98%)
Aug 12, 2008 15.20 15.27 14.27 14.34 5,039,642 -1.05(-6.82%)
Aug 11, 2008 15.12 15.90 14.68 15.39 4,549,935 +0.42(+2.81%)
Aug 08, 2008 14.14 15.15 14.11 14.97 5,618,829 +0.68(+4.76%)
Aug 07, 2008 14.77 14.99 14.12 14.29 7,367,914 -0.77(-5.11%)
Aug 06, 2008 15.33 15.33 14.81 15.06 5,279,980 -0.28(-1.83%)
Aug 05, 2008 15.04 15.40 14.53 15.34 5,293,939 +0.83(+5.72%)
Aug 04, 2008 14.99 14.99 14.30 14.51 4,358,027 -0.48(-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.