Skip to main content

Discover Financial Services (NY: DFS )

131.09 +3.09 (+2.41%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 6.901 7.405 6.701 7.332 4,879,634 +0.42(+6.12%)
Dec 30, 2008 6.663 6.932 6.547 6.909 4,207,094 +0.32(+4.78%)
Dec 29, 2008 6.440 6.663 6.440 6.593 3,695,507 +0.15(+2.39%)
Dec 26, 2008 6.809 6.809 6.332 6.440 2,216,318 -0.15(-2.33%)
Dec 24, 2008 6.701 6.809 6.493 6.593 1,719,790 -0.08(-1.15%)
Dec 23, 2008 6.763 6.947 6.617 6.670 3,994,072 -0.06(-0.91%)
Dec 22, 2008 7.178 7.271 6.647 6.732 4,777,505 -0.45(-6.22%)
Dec 19, 2008 7.217 7.478 6.932 7.178 8,719,046 +0.05(+0.76%)
Dec 18, 2008 7.224 7.840 7.063 7.124 14,367,982 +0.52(+7.93%)
Dec 17, 2008 6.640 7.232 6.509 6.601 8,857,473 -0.37(-5.30%)
Dec 16, 2008 6.870 7.040 6.524 6.970 9,159,155 +0.25(+3.78%)
Dec 15, 2008 6.917 7.078 6.593 6.717 5,357,080 -0.18(-2.68%)
Dec 12, 2008 6.924 7.094 6.593 6.901 9,151,571 -0.11(-1.54%)
Dec 11, 2008 7.701 7.824 6.870 7.009 8,906,247 -0.82(-10.51%)
Dec 10, 2008 8.032 8.140 7.378 7.832 6,618,741 -0.13(-1.64%)
Dec 09, 2008 8.425 8.590 7.871 7.963 7,153,824 -0.59(-6.92%)
Dec 08, 2008 8.632 8.825 8.425 8.555 6,809,611 +0.18(+2.21%)
Dec 05, 2008 7.594 8.432 7.394 8.371 7,509,342 +0.66(+8.58%)
Dec 04, 2008 7.778 8.363 7.594 7.709 6,186,473 -0.29(-3.65%)
Dec 03, 2008 7.624 8.078 6.970 8.001 7,992,167 +0.33(+4.31%)
Dec 02, 2008 7.447 7.771 7.209 7.671 7,765,053 +0.44(+6.06%)
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.