Skip to main content

Discover Financial Services (NY: DFS )

136.11 -1.47 (-1.07%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 11.62 11.90 11.27 11.27 5,093,468 -0.50(-4.25%)
Feb 28, 2008 11.96 11.96 11.62 11.77 4,764,362 -0.25(-2.11%)
Feb 27, 2008 12.00 12.48 11.77 12.02 5,328,276 -0.07(-0.56%)
Feb 26, 2008 11.49 12.24 11.49 12.09 7,313,561 +0.52(+4.45%)
Feb 25, 2008 11.31 11.82 11.06 11.57 6,820,077 +0.30(+2.65%)
Feb 22, 2008 11.48 11.50 10.67 11.27 10,469,874 +0.70(+6.64%)
Feb 21, 2008 10.97 11.12 10.52 10.57 3,819,388 -0.31(-2.81%)
Feb 20, 2008 10.33 10.95 10.23 10.88 9,479,485 +0.45(+4.30%)
Feb 19, 2008 10.71 10.86 10.39 10.43 9,000,265 -0.19(-1.83%)
Feb 18, 2008 10.88 11.04 10.56 10.62 0 +0.00(+0.00%)
Feb 15, 2008 10.88 11.04 10.56 10.62 9,191,115 -0.43(-3.92%)
Feb 14, 2008 11.39 11.51 10.97 11.06 7,869,733 -0.35(-3.08%)
Feb 13, 2008 11.41 11.51 11.29 11.41 6,851,477 +0.22(+2.00%)
Feb 12, 2008 11.41 11.66 11.04 11.18 7,114,433 -0.14(-1.25%)
Feb 11, 2008 11.67 11.77 11.24 11.33 12,592,116 -0.34(-2.94%)
Feb 08, 2008 12.07 12.09 11.59 11.67 8,946,918 -0.43(-3.58%)
Feb 07, 2008 11.95 12.29 11.83 12.10 11,777,523 +0.33(+2.79%)
Feb 06, 2008 11.90 11.96 11.44 11.77 8,985,606 -0.02(-0.19%)
Feb 05, 2008 12.07 12.39 11.57 11.80 8,209,037 -0.40(-3.30%)
Feb 04, 2008 12.74 12.98 12.07 12.20 10,735,229 -1.21(-9.02%)
Feb 01, 2008 12.85 13.42 12.69 13.41 10,933,861 +0.35(+2.69%)
Jan 31, 2008 12.01 13.43 11.63 13.06 14,434,818 +0.89(+7.30%)
Jan 30, 2008 12.18 12.71 12.11 12.17 7,641,665 -0.04(-0.31%)
Jan 29, 2008 12.01 12.32 11.85 12.21 8,355,769 +0.30(+2.51%)
Jan 28, 2008 11.54 11.92 11.21 11.91 5,872,506 +0.29(+2.51%)
Jan 25, 2008 11.86 12.62 11.52 11.62 7,662,460 -0.10(-0.89%)
Jan 24, 2008 10.92 12.76 10.84 11.72 9,867,277 +0.82(+7.53%)
Jan 23, 2008 9.191 10.94 8.788 10.90 11,480,045 +1.41(+14.87%)
Jan 22, 2008 8.168 10.31 8.168 9.490 12,456,917 +0.06(+0.63%)
Jan 21, 2008 9.445 9.751 9.266 9.430 0 +0.00(+0.00%)
Jan 18, 2008 9.445 9.751 9.266 9.430 8,238,964 +0.06(+0.64%)
Jan 17, 2008 9.773 9.893 9.333 9.370 8,856,895 -0.39(-3.98%)
Jan 16, 2008 9.788 9.952 9.475 9.758 10,599,768 -0.10(-0.98%)
Jan 15, 2008 10.00 10.08 9.803 9.855 13,742,464 -0.27(-2.65%)
Jan 14, 2008 10.31 10.43 10.02 10.12 9,336,083 -0.13(-1.24%)
Jan 11, 2008 10.36 10.45 10.03 10.25 12,130,497 -0.40(-3.72%)
Jan 10, 2008 10.43 10.92 9.960 10.65 11,660,378 +0.06(+0.56%)
Jan 09, 2008 10.13 10.61 10.00 10.59 7,341,682 +0.43(+4.26%)
Jan 08, 2008 10.77 10.96 10.11 10.15 5,865,138 -0.58(-5.42%)
Jan 07, 2008 10.53 11.03 10.45 10.74 5,433,210 +0.33(+3.16%)
Jan 04, 2008 10.91 10.97 10.17 10.41 5,613,233 -0.66(-6.00%)
Jan 03, 2008 11.18 11.39 11.02 11.07 6,172,966 -0.05(-0.47%)
Jan 02, 2008 11.27 11.57 11.08 11.12 5,645,701 -0.13(-1.19%)
Jan 01, 2008 11.11 11.40 11.10 11.26 4,360,244 +0.00(+0.00%)
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%)
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.