Skip to main content

Discover Financial Services (NY: DFS )

130.77 +2.77 (+2.16%)
Streaming Delayed Price Updated: 1:22 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 13.67 14.29 13.24 13.36 9,175,479 +0.07(+0.52%)
Nov 29, 2007 13.66 13.66 13.23 13.29 5,102,232 -0.28(-2.10%)
Nov 28, 2007 13.01 13.60 13.00 13.57 5,955,679 +0.69(+5.37%)
Nov 27, 2007 12.50 12.91 12.50 12.88 5,063,209 +0.35(+2.76%)
Nov 26, 2007 13.07 13.07 12.46 12.54 7,400,435 -0.29(-2.28%)
Nov 23, 2007 12.61 12.96 12.27 12.83 2,087,097 +0.33(+2.65%)
Nov 21, 2007 12.09 12.73 12.09 12.50 8,012,251 -0.15(-1.16%)
Nov 20, 2007 12.99 13.14 12.29 12.64 8,499,552 -0.23(-1.79%)
Nov 19, 2007 13.23 13.23 12.81 12.87 8,916,857 -0.78(-5.74%)
Nov 16, 2007 13.66 13.88 13.46 13.66 3,981,004 +0.06(+0.45%)
Nov 15, 2007 13.98 14.07 13.53 13.60 6,161,900 -0.48(-3.39%)
Nov 14, 2007 14.52 14.84 14.05 14.07 4,907,763 -0.54(-3.68%)
Nov 13, 2007 14.00 15.00 13.82 14.61 8,022,916 +0.76(+5.50%)
Nov 12, 2007 13.81 14.38 13.48 13.85 6,528,256 +0.15(+1.07%)
Nov 09, 2007 13.07 13.84 13.07 13.71 5,950,928 +0.09(+0.68%)
Nov 08, 2007 13.20 13.68 13.04 13.61 7,259,463 +0.34(+2.55%)
Nov 07, 2007 13.46 13.86 13.18 13.27 10,004,502 -0.75(-5.37%)
Nov 06, 2007 13.95 14.21 13.74 14.03 4,846,522 +0.07(+0.50%)
Nov 05, 2007 13.95 14.02 13.64 13.96 5,994,088 -0.02(-0.17%)
Nov 02, 2007 14.36 14.36 13.59 13.98 13,158,190 -0.26(-1.84%)
Nov 01, 2007 14.57 14.60 13.46 14.24 10,097,550 -0.60(-4.04%)
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%)
Oct 01, 2007 16.15 16.60 15.87 16.59 4,323,045 +0.59(+3.70%)
Sep 28, 2007 15.92 16.05 15.64 16.00 4,858,094 +0.10(+0.63%)
Sep 27, 2007 16.27 16.40 15.84 15.90 7,334,392 -0.45(-2.73%)
Sep 26, 2007 16.65 16.87 16.31 16.34 6,021,957 -0.36(-2.16%)
Sep 25, 2007 17.12 17.12 16.28 16.70 11,997,204 -0.42(-2.43%)
Sep 24, 2007 17.46 18.06 17.10 17.12 5,635,769 -0.11(-0.63%)
Sep 21, 2007 17.50 17.54 16.90 17.23 13,257,658 -0.20(-1.15%)
Sep 20, 2007 18.00 18.46 17.39 17.43 3,491,280 -0.58(-3.20%)
Sep 19, 2007 17.86 18.32 17.70 18.00 5,713,393 +0.25(+1.39%)
Sep 18, 2007 16.46 17.76 16.27 17.76 4,728,976 +1.36(+8.30%)
Sep 17, 2007 16.31 16.47 15.77 16.40 2,904,090 +0.04(+0.23%)
Sep 14, 2007 16.37 16.58 16.16 16.36 2,391,925 -0.05(-0.33%)
Sep 13, 2007 16.15 16.72 16.15 16.41 3,027,613 +0.26(+1.62%)
Sep 12, 2007 15.73 16.49 15.57 16.15 3,969,769 +0.30(+1.89%)
Sep 11, 2007 15.78 16.27 15.74 15.85 3,690,217 +0.04(+0.24%)
Sep 10, 2007 16.28 16.55 15.57 15.81 3,573,195 -0.42(-2.61%)
Sep 07, 2007 16.90 16.90 16.04 16.24 5,181,464 -0.90(-5.25%)
Sep 06, 2007 17.31 17.32 16.96 17.14 4,286,898 -0.21(-1.20%)
Sep 05, 2007 17.44 17.78 17.20 17.34 3,514,944 -0.68(-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.