Skip to main content

Discover Financial Services (NY: DFS )

143.25 +7.14 (+5.25%)
Streaming Delayed Price Updated: 3:22 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 11.11 11.40 11.10 11.26 4,360,244 +0.10(+0.94%)
Dec 28, 2007 11.30 11.48 11.06 11.15 5,021,811 -0.19(-1.71%)
Dec 27, 2007 11.74 11.78 11.35 11.35 4,546,127 -0.38(-3.25%)
Dec 26, 2007 11.43 11.78 11.43 11.73 3,352,966 +0.06(+0.51%)
Dec 24, 2007 11.44 11.74 11.44 11.67 2,214,262 +0.10(+0.84%)
Dec 21, 2007 11.69 11.76 11.43 11.57 8,940,934 +0.03(+0.26%)
Dec 20, 2007 12.21 12.69 11.45 11.54 9,750,796 -0.32(-2.71%)
Dec 19, 2007 12.05 12.05 11.61 11.86 4,857,523 +0.00(+0.00%)
Dec 18, 2007 11.71 11.98 11.60 11.86 5,981,595 +0.21(+1.79%)
Dec 17, 2007 11.60 11.92 11.35 11.65 5,538,502 -0.02(-0.19%)
Dec 14, 2007 12.07 12.09 11.57 11.68 9,150,559 -0.58(-4.75%)
Dec 13, 2007 12.24 12.30 11.80 12.26 8,406,566 -0.07(-0.55%)
Dec 12, 2007 12.48 12.77 12.03 12.33 10,101,963 +0.14(+1.16%)
Dec 11, 2007 12.89 12.89 12.16 12.18 5,031,125 -0.71(-5.50%)
Dec 10, 2007 12.52 13.25 12.45 12.89 4,753,407 +0.38(+3.04%)
Dec 07, 2007 12.57 12.79 12.24 12.51 6,486,446 -0.42(-3.23%)
Dec 06, 2007 12.42 12.93 12.30 12.93 3,335,155 +0.65(+5.29%)
Dec 05, 2007 12.19 12.57 12.18 12.28 3,918,437 +0.18(+1.48%)
Dec 04, 2007 12.18 12.45 12.09 12.10 7,213,153 -0.13(-1.10%)
Dec 03, 2007 12.97 13.33 12.15 12.24 9,464,458 -0.73(-5.64%)
Nov 30, 2007 13.27 13.87 12.85 12.97 9,451,567 +0.07(+0.52%)
Nov 29, 2007 13.26 13.26 12.85 12.90 5,255,756 -0.28(-2.10%)
Nov 28, 2007 12.63 13.20 12.62 13.18 6,134,884 +0.67(+5.37%)
Nov 27, 2007 12.13 12.54 12.13 12.51 5,215,559 +0.34(+2.76%)
Nov 26, 2007 12.69 12.69 12.10 12.17 7,623,113 -0.28(-2.28%)
Nov 23, 2007 12.24 12.58 11.91 12.45 2,149,898 +0.32(+2.65%)
Nov 21, 2007 11.74 12.36 11.74 12.13 8,253,338 -0.14(-1.16%)
Nov 20, 2007 12.61 12.76 11.93 12.27 8,755,302 -0.22(-1.79%)
Nov 19, 2007 12.84 12.84 12.43 12.50 9,185,163 -0.76(-5.74%)
Nov 16, 2007 13.26 13.48 13.07 13.26 4,100,791 +0.06(+0.45%)
Nov 15, 2007 13.57 13.66 13.13 13.20 6,347,310 -0.46(-3.39%)
Nov 14, 2007 14.10 14.41 13.64 13.66 5,055,437 -0.52(-3.68%)
Nov 13, 2007 13.59 14.56 13.42 14.19 8,264,323 +0.74(+5.50%)
Nov 12, 2007 13.40 13.96 13.09 13.45 6,724,690 +0.14(+1.07%)
Nov 09, 2007 12.69 13.43 12.69 13.30 6,129,990 +0.09(+0.68%)
Nov 08, 2007 12.81 13.28 12.66 13.22 7,477,898 +0.33(+2.55%)
Nov 07, 2007 13.07 13.45 12.80 12.89 10,305,535 -0.73(-5.37%)
Nov 06, 2007 13.54 13.79 13.33 13.62 4,992,353 +0.07(+0.50%)
Nov 05, 2007 13.54 13.61 13.25 13.55 6,174,449 -0.02(-0.17%)
Nov 02, 2007 13.94 13.94 13.19 13.57 13,554,116 -0.25(-1.84%)
Nov 01, 2007 14.15 14.17 13.07 13.83 10,401,382 -0.58(-4.04%)
Oct 31, 2007 15.53 15.61 14.19 14.41 11,883,442 -0.63(-4.17%)
Oct 30, 2007 14.48 15.24 14.29 15.04 7,345,485 +0.49(+3.34%)
Oct 29, 2007 14.31 14.84 14.31 14.55 8,067,671 +0.42(+2.96%)
Oct 26, 2007 13.95 14.19 13.43 14.13 12,675,367 +1.02(+7.80%)
Oct 25, 2007 13.72 13.92 12.63 13.11 13,522,239 -0.62(-4.51%)
Oct 24, 2007 14.48 14.56 13.28 13.73 11,144,731 -0.76(-5.25%)
Oct 23, 2007 14.93 15.06 14.23 14.49 5,504,794 -0.20(-1.37%)
Oct 22, 2007 14.25 14.75 14.07 14.69 5,475,864 -0.09(-0.61%)
Oct 19, 2007 15.30 15.34 14.70 14.78 9,513,785 -0.54(-3.56%)
Oct 18, 2007 15.39 15.48 15.13 15.33 6,135,100 -0.19(-1.20%)
Oct 17, 2007 16.15 16.22 15.26 15.51 4,689,924 -0.11(-0.72%)
Oct 16, 2007 15.93 15.96 15.51 15.63 4,226,271 -0.34(-2.10%)
Oct 15, 2007 16.50 16.57 15.61 15.96 3,780,360 -0.56(-3.39%)
Oct 12, 2007 16.49 16.64 16.31 16.52 2,377,522 +0.07(+0.45%)
Oct 11, 2007 17.06 17.27 16.38 16.45 5,058,249 -0.46(-2.74%)
Oct 10, 2007 17.17 17.18 16.80 16.91 5,398,314 -0.28(-1.65%)
Oct 09, 2007 16.93 17.42 16.88 17.19 4,672,378 +0.28(+1.68%)
Oct 08, 2007 16.87 16.99 16.78 16.91 2,797,667 -0.06(-0.35%)
Oct 05, 2007 16.60 17.10 16.57 16.97 4,287,444 +0.53(+3.22%)
Oct 04, 2007 16.05 16.48 15.96 16.44 4,676,262 +0.50(+3.14%)
Oct 03, 2007 15.90 16.50 15.87 15.94 3,339,575 -0.01(-0.09%)
Oct 02, 2007 16.10 16.53 15.88 15.96 3,715,803 -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.