Skip to main content

Discover Financial Services (NY: DFS )

143.92 +7.81 (+5.74%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 11.63 11.90 11.27 11.27 5,091,627 -0.50(-4.25%)
Feb 28, 2008 11.97 11.97 11.62 11.77 4,762,639 -0.25(-2.11%)
Feb 27, 2008 12.00 12.49 11.77 12.03 5,326,350 -0.07(-0.56%)
Feb 26, 2008 11.49 12.25 11.49 12.09 7,310,917 +0.52(+4.45%)
Feb 25, 2008 11.32 11.82 11.06 11.58 6,817,611 +0.30(+2.65%)
Feb 22, 2008 11.48 11.50 10.67 11.28 10,466,089 +0.70(+6.64%)
Feb 21, 2008 10.97 11.13 10.52 10.58 3,818,007 -0.31(-2.81%)
Feb 20, 2008 10.33 10.96 10.23 10.88 9,476,058 +0.45(+4.29%)
Feb 19, 2008 10.72 10.87 10.39 10.43 8,997,011 -0.19(-1.83%)
Feb 18, 2008 10.88 11.04 10.56 10.63 0 +0.00(+0.00%)
Feb 15, 2008 10.88 11.04 10.56 10.63 9,187,793 -0.43(-3.92%)
Feb 14, 2008 11.39 11.51 10.97 11.06 7,866,888 -0.35(-3.08%)
Feb 13, 2008 11.41 11.52 11.29 11.41 6,849,000 +0.22(+2.00%)
Feb 12, 2008 11.41 11.67 11.05 11.19 7,111,861 -0.14(-1.25%)
Feb 11, 2008 11.67 11.77 11.25 11.33 12,587,564 -0.34(-2.94%)
Feb 08, 2008 12.07 12.09 11.59 11.67 8,943,684 -0.43(-3.58%)
Feb 07, 2008 11.95 12.29 11.84 12.11 11,773,266 +0.33(+2.79%)
Feb 06, 2008 11.91 11.97 11.45 11.78 8,982,357 -0.02(-0.19%)
Feb 05, 2008 12.07 12.40 11.58 11.80 8,206,069 -0.40(-3.30%)
Feb 04, 2008 12.74 12.99 12.07 12.20 10,731,348 -1.21(-9.02%)
Feb 01, 2008 12.85 13.43 12.70 13.41 10,929,908 +0.35(+2.69%)
Jan 31, 2008 12.01 13.44 11.64 13.06 14,429,599 +0.89(+7.30%)
Jan 30, 2008 12.18 12.71 12.11 12.17 7,638,903 -0.04(-0.31%)
Jan 29, 2008 12.01 12.32 11.85 12.21 8,352,748 +0.30(+2.51%)
Jan 28, 2008 11.54 11.92 11.22 11.91 5,870,383 +0.29(+2.51%)
Jan 25, 2008 11.86 12.62 11.52 11.62 7,659,690 -0.10(-0.89%)
Jan 24, 2008 10.92 12.76 10.84 11.73 9,863,710 +0.82(+7.53%)
Jan 23, 2008 9.194 10.94 8.791 10.90 11,475,895 +1.41(+14.87%)
Jan 22, 2008 8.171 10.31 8.171 9.493 12,452,414 +0.06(+0.63%)
Jan 21, 2008 9.448 9.754 9.269 9.433 0 +0.00(+0.00%)
Jan 18, 2008 9.448 9.754 9.269 9.433 8,235,985 +0.06(+0.64%)
Jan 17, 2008 9.777 9.896 9.336 9.373 8,853,693 -0.39(-3.98%)
Jan 16, 2008 9.792 9.956 9.478 9.762 10,595,936 -0.10(-0.98%)
Jan 15, 2008 10.01 10.08 9.807 9.859 13,737,496 -0.27(-2.66%)
Jan 14, 2008 10.31 10.43 10.02 10.13 9,332,708 -0.13(-1.24%)
Jan 11, 2008 10.36 10.46 10.03 10.25 12,126,112 -0.40(-3.72%)
Jan 10, 2008 10.43 10.93 9.964 10.65 11,656,163 +0.06(+0.56%)
Jan 09, 2008 10.14 10.61 10.01 10.59 7,339,028 +0.43(+4.26%)
Jan 08, 2008 10.78 10.96 10.11 10.16 5,863,018 -0.58(-5.42%)
Jan 07, 2008 10.53 11.03 10.45 10.74 5,431,246 +0.33(+3.16%)
Jan 04, 2008 10.91 10.97 10.17 10.41 5,611,204 -0.66(-6.00%)
Jan 03, 2008 11.19 11.40 11.02 11.08 6,170,735 -0.05(-0.47%)
Jan 02, 2008 11.28 11.57 11.08 11.13 5,643,660 -0.13(-1.19%)
Jan 01, 2008 11.11 11.40 11.11 11.26 4,358,668 +0.00(+0.00%)
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%)
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.