Skip to main content

Discover Financial Services (NY: DFS )

136.11 -1.47 (-1.07%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 13.27 13.88 12.85 12.97 9,448,150 +0.07(+0.52%)
Nov 29, 2007 13.26 13.26 12.85 12.91 5,253,856 -0.28(-2.10%)
Nov 28, 2007 12.63 13.21 12.62 13.18 6,132,666 +0.67(+5.37%)
Nov 27, 2007 12.14 12.54 12.14 12.51 5,213,674 +0.34(+2.76%)
Nov 26, 2007 12.70 12.70 12.10 12.17 7,620,357 -0.28(-2.28%)
Nov 23, 2007 12.24 12.59 11.91 12.46 2,149,120 +0.32(+2.65%)
Nov 21, 2007 11.74 12.36 11.74 12.14 8,250,354 -0.14(-1.16%)
Nov 20, 2007 12.62 12.76 11.94 12.28 8,752,137 -0.22(-1.79%)
Nov 19, 2007 12.85 12.85 12.44 12.50 9,181,843 -0.76(-5.74%)
Nov 16, 2007 13.26 13.48 13.07 13.26 4,099,309 +0.06(+0.45%)
Nov 15, 2007 13.58 13.67 13.14 13.21 6,345,016 -0.46(-3.39%)
Nov 14, 2007 14.10 14.41 13.65 13.67 5,053,609 -0.52(-3.68%)
Nov 13, 2007 13.59 14.56 13.42 14.19 8,261,336 +0.74(+5.50%)
Nov 12, 2007 13.41 13.97 13.09 13.45 6,722,259 +0.14(+1.07%)
Nov 09, 2007 12.70 13.44 12.70 13.31 6,127,774 +0.09(+0.68%)
Nov 08, 2007 12.82 13.29 12.67 13.22 7,475,195 +0.33(+2.55%)
Nov 07, 2007 13.07 13.46 12.80 12.89 10,301,809 -0.73(-5.37%)
Nov 06, 2007 13.55 13.80 13.34 13.62 4,990,548 +0.07(+0.50%)
Nov 05, 2007 13.55 13.62 13.25 13.56 6,172,217 -0.02(-0.16%)
Nov 02, 2007 13.94 13.94 13.20 13.58 13,549,216 -0.25(-1.84%)
Nov 01, 2007 14.15 14.18 13.07 13.83 10,397,622 -0.58(-4.04%)
Oct 31, 2007 15.54 15.62 14.19 14.41 11,879,146 -0.63(-4.17%)
Oct 30, 2007 14.49 15.24 14.29 15.04 7,342,829 +0.49(+3.34%)
Oct 29, 2007 14.31 14.84 14.31 14.56 8,064,754 +0.42(+2.96%)
Oct 26, 2007 13.95 14.20 13.44 14.14 12,670,785 +1.02(+7.80%)
Oct 25, 2007 13.73 13.92 12.63 13.12 13,517,351 -0.62(-4.51%)
Oct 24, 2007 14.48 14.56 13.29 13.74 11,140,702 -0.76(-5.26%)
Oct 23, 2007 14.94 15.06 14.24 14.50 5,502,804 -0.20(-1.37%)
Oct 22, 2007 14.25 14.76 14.08 14.70 5,473,884 -0.09(-0.61%)
Oct 19, 2007 15.30 15.34 14.71 14.79 9,510,345 -0.55(-3.56%)
Oct 18, 2007 15.39 15.49 15.14 15.33 6,132,882 -0.19(-1.20%)
Oct 17, 2007 16.16 16.23 15.27 15.52 4,688,228 -0.11(-0.72%)
Oct 16, 2007 15.94 15.96 15.51 15.63 4,224,744 -0.34(-2.10%)
Oct 15, 2007 16.51 16.58 15.62 15.97 3,778,994 -0.56(-3.39%)
Oct 12, 2007 16.50 16.65 16.32 16.53 2,376,662 +0.07(+0.45%)
Oct 11, 2007 17.07 17.28 16.39 16.45 5,056,421 -0.46(-2.74%)
Oct 10, 2007 17.18 17.19 16.81 16.92 5,396,363 -0.28(-1.65%)
Oct 09, 2007 16.93 17.43 16.89 17.20 4,670,689 +0.28(+1.68%)
Oct 08, 2007 16.88 17.00 16.79 16.92 2,796,656 -0.06(-0.35%)
Oct 05, 2007 16.60 17.10 16.58 16.98 4,285,894 +0.53(+3.22%)
Oct 04, 2007 16.06 16.48 15.97 16.45 4,674,572 +0.50(+3.14%)
Oct 03, 2007 15.91 16.51 15.87 15.95 3,338,368 -0.02(-0.09%)
Oct 02, 2007 16.11 16.54 15.89 15.96 3,714,459 -0.15(-0.93%)
Oct 01, 2007 15.68 16.13 15.41 16.11 4,451,514 +0.58(+3.70%)
Sep 28, 2007 15.46 15.59 15.18 15.54 5,002,464 +0.10(+0.63%)
Sep 27, 2007 15.80 15.93 15.38 15.44 7,552,351 -0.43(-2.73%)
Sep 26, 2007 16.17 16.39 15.84 15.87 6,200,913 -0.35(-2.16%)
Sep 25, 2007 16.63 16.63 15.81 16.22 12,353,729 -0.40(-2.43%)
Sep 24, 2007 16.95 17.54 16.61 16.63 5,803,249 -0.10(-0.63%)
Sep 21, 2007 16.99 17.03 16.42 16.73 13,651,641 -0.19(-1.15%)
Sep 20, 2007 17.48 17.93 16.89 16.92 3,595,031 -0.56(-3.20%)
Sep 19, 2007 17.34 17.79 17.19 17.48 5,883,180 +0.24(+1.39%)
Sep 18, 2007 15.98 17.25 15.80 17.25 4,869,509 +1.32(+8.30%)
Sep 17, 2007 15.84 15.99 15.31 15.92 2,990,392 +0.04(+0.23%)
Sep 14, 2007 15.90 16.10 15.69 15.89 2,463,007 -0.05(-0.33%)
Sep 13, 2007 15.68 16.24 15.68 15.94 3,117,586 +0.25(+1.62%)
Sep 12, 2007 15.27 16.01 15.12 15.68 4,087,740 +0.29(+1.89%)
Sep 11, 2007 15.33 15.80 15.29 15.39 3,799,880 +0.04(+0.24%)
Sep 10, 2007 15.81 16.07 15.12 15.36 3,679,381 -0.41(-2.61%)
Sep 07, 2007 16.42 16.42 15.58 15.77 5,335,444 -0.87(-5.25%)
Sep 06, 2007 16.81 16.82 16.47 16.64 4,414,293 -0.20(-1.20%)
Sep 05, 2007 16.94 17.27 16.70 16.84 3,619,399 -0.66(-3.76%)
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.