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 (%)
Dec 31, 2007 11.11 11.40 11.11 11.26 4,358,668 +0.10(+0.94%)
Dec 28, 2007 11.31 11.49 11.06 11.16 5,019,995 -0.19(-1.71%)
Dec 27, 2007 11.74 11.79 11.35 11.35 4,544,483 -0.38(-3.25%)
Dec 26, 2007 11.43 11.79 11.43 11.73 3,351,754 +0.06(+0.51%)
Dec 24, 2007 11.44 11.75 11.44 11.67 2,213,462 +0.10(+0.84%)
Dec 21, 2007 11.70 11.76 11.43 11.58 8,937,702 +0.03(+0.26%)
Dec 20, 2007 12.21 12.69 11.46 11.55 9,747,271 -0.32(-2.71%)
Dec 19, 2007 12.05 12.05 11.61 11.87 4,855,767 +0.00(+0.00%)
Dec 18, 2007 11.72 11.99 11.61 11.87 5,979,433 +0.21(+1.79%)
Dec 17, 2007 11.61 11.93 11.35 11.66 5,536,500 -0.02(-0.19%)
Dec 14, 2007 12.07 12.09 11.58 11.68 9,147,251 -0.58(-4.75%)
Dec 13, 2007 12.25 12.30 11.80 12.26 8,403,526 -0.07(-0.54%)
Dec 12, 2007 12.49 12.77 12.04 12.33 10,098,311 +0.14(+1.16%)
Dec 11, 2007 12.89 12.89 12.17 12.19 5,029,306 -0.71(-5.50%)
Dec 10, 2007 12.53 13.26 12.46 12.90 4,751,689 +0.38(+3.04%)
Dec 07, 2007 12.57 12.79 12.25 12.52 6,484,101 -0.42(-3.23%)
Dec 06, 2007 12.42 12.94 12.30 12.94 3,333,949 +0.65(+5.29%)
Dec 05, 2007 12.20 12.57 12.18 12.29 3,917,020 +0.18(+1.48%)
Dec 04, 2007 12.19 12.46 12.09 12.11 7,210,545 -0.13(-1.10%)
Dec 03, 2007 12.97 13.33 12.16 12.24 9,461,037 -0.73(-5.64%)
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%)
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.