Discover Financial Services (NY: DFS )

114.11 USD -3.15 (-2.69%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 10.00 10.34 9.980 10.23 2,676,721 +0.02(+0.20%)
Nov 26, 2008 9.350 10.37 9.070 10.21 4,892,894 +0.54(+5.58%)
Nov 25, 2008 10.17 10.21 9.270 9.670 6,971,143 -0.07(-0.72%)
Nov 24, 2008 8.040 9.830 7.390 9.740 11,470,603 +2.09(+27.32%)
Nov 21, 2008 7.110 7.760 6.630 7.650 11,165,772 +0.98(+14.69%)
Nov 20, 2008 7.300 7.660 6.590 6.670 7,625,935 -0.74(-9.99%)
Nov 19, 2008 7.930 8.270 7.330 7.410 7,726,996 -0.65(-8.06%)
Nov 18, 2008 8.810 9.190 7.870 8.060 7,613,482 -0.91(-10.14%)
Nov 17, 2008 9.350 9.500 8.800 8.970 6,160,774 -0.50(-5.28%)
Nov 14, 2008 9.150 10.18 8.980 9.470 5,852,771 -0.11(-1.15%)
Nov 13, 2008 9.250 9.660 8.250 9.580 8,639,882 +0.51(+5.62%)
Nov 12, 2008 9.820 10.00 8.960 9.070 8,209,418 -0.98(-9.75%)
Nov 11, 2008 10.84 11.07 9.830 10.05 10,926,417 -0.95(-8.64%)
Nov 10, 2008 11.77 12.24 10.88 11.00 6,008,502 -0.83(-7.02%)
Nov 07, 2008 11.77 11.93 11.44 11.83 5,225,281 +0.06(+0.51%)
Nov 06, 2008 11.90 12.19 11.51 11.77 7,273,770 -0.30(-2.49%)
Nov 05, 2008 12.35 12.64 12.00 12.07 5,759,856 -0.43(-3.44%)
Nov 04, 2008 12.33 12.74 12.14 12.50 4,952,266 +0.51(+4.25%)
Nov 03, 2008 12.04 12.32 11.74 11.99 3,864,334 -0.26(-2.12%)
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%)
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.