Skip to main content

Discover Financial Services (NY: DFS )

120.38 +0.14 (+0.12%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 14.42 14.42 13.73 14.01 7,171,490 -0.35(-2.41%)
Apr 29, 2008 14.56 14.63 14.18 14.36 3,603,661 -0.20(-1.37%)
Apr 28, 2008 14.55 14.97 14.53 14.56 7,757,705 +0.05(+0.37%)
Apr 25, 2008 14.24 14.63 14.09 14.50 5,068,123 +0.42(+2.95%)
Apr 24, 2008 13.93 14.14 13.75 14.09 7,310,275 +0.24(+1.72%)
Apr 23, 2008 13.92 14.09 13.73 13.85 4,188,535 -0.05(-0.33%)
Apr 22, 2008 14.09 14.23 13.78 13.89 3,317,851 -0.32(-2.27%)
Apr 21, 2008 14.04 14.38 13.93 14.22 3,424,659 +0.00(+0.00%)
Apr 18, 2008 14.25 14.60 13.97 14.22 5,220,770 +0.21(+1.48%)
Apr 17, 2008 13.73 14.23 13.59 14.01 3,583,354 +0.20(+1.45%)
Apr 16, 2008 13.18 13.81 13.18 13.81 4,666,859 +0.72(+5.46%)
Apr 15, 2008 13.18 13.40 12.84 13.09 4,566,150 -0.02(-0.12%)
Apr 14, 2008 13.47 13.64 12.74 13.11 5,354,474 -0.39(-2.91%)
Apr 11, 2008 13.59 14.13 13.35 13.50 5,364,397 -0.19(-1.40%)
Apr 10, 2008 13.64 13.78 13.17 13.69 5,239,782 +0.08(+0.56%)
Apr 09, 2008 14.26 14.26 13.50 13.62 6,821,914 -0.52(-3.65%)
Apr 08, 2008 14.19 14.49 13.79 14.13 8,720,028 +0.22(+1.55%)
Apr 07, 2008 13.43 14.49 13.43 13.92 10,631,204 +0.73(+5.54%)
Apr 04, 2008 13.63 13.68 13.05 13.19 5,144,425 -0.42(-3.05%)
Apr 03, 2008 13.46 13.74 12.83 13.60 6,103,801 +0.16(+1.20%)
Apr 02, 2008 13.56 13.92 13.08 13.44 5,954,221 -0.20(-1.47%)
Apr 01, 2008 12.73 13.69 12.73 13.64 10,701,145 +1.05(+8.31%)
Mar 31, 2008 12.31 12.75 12.21 12.59 3,564,599 +0.30(+2.44%)
Mar 28, 2008 12.52 12.66 12.26 12.29 4,774,968 -0.18(-1.48%)
Mar 27, 2008 12.46 12.80 12.23 12.48 4,764,153 +0.18(+1.44%)
Mar 26, 2008 13.00 13.03 12.28 12.30 6,542,149 -0.95(-7.14%)
Mar 25, 2008 12.90 13.45 12.51 13.25 6,200,706 +0.42(+3.24%)
Mar 24, 2008 12.93 13.51 12.76 12.83 9,399,378 -0.06(-0.48%)
Mar 21, 2008 11.75 13.08 11.69 12.89 10,937,468 +0.00(+0.00%)
Mar 20, 2008 11.75 13.08 11.69 12.89 10,937,468 +1.20(+10.26%)
Mar 19, 2008 13.11 13.44 11.46 11.69 12,044,826 -1.69(-12.64%)
Mar 18, 2008 11.88 13.39 11.88 13.39 8,708,698 +1.71(+14.62%)
Mar 17, 2008 11.46 11.83 10.94 11.68 8,151,062 -0.22(-1.87%)
Mar 14, 2008 12.23 12.31 11.17 11.90 8,322,254 -0.22(-1.78%)
Mar 13, 2008 11.57 12.31 10.99 12.12 9,809,687 +0.36(+3.08%)
Mar 12, 2008 11.42 12.32 11.39 11.76 9,375,023 +0.19(+1.66%)
Mar 11, 2008 10.93 11.84 10.68 11.56 10,731,776 +1.33(+13.01%)
Mar 10, 2008 10.87 11.01 10.00 10.23 7,514,960 -0.65(-6.01%)
Mar 07, 2008 10.44 11.09 10.12 10.89 7,934,680 +0.27(+2.54%)
Mar 06, 2008 11.15 11.26 10.59 10.62 6,118,090 -0.71(-6.25%)
Mar 05, 2008 11.29 11.73 11.21 11.33 5,371,837 -0.01(-0.07%)
Mar 04, 2008 11.40 11.51 10.56 11.33 9,221,019 -0.19(-1.67%)
Mar 03, 2008 11.30 11.89 11.30 11.53 5,743,575 -0.08(-0.73%)
Feb 29, 2008 11.98 12.26 11.61 11.61 4,942,897 -0.52(-4.25%)
Feb 28, 2008 12.33 12.33 11.97 12.13 4,623,519 -0.26(-2.11%)
Feb 27, 2008 12.36 12.86 12.13 12.39 5,170,764 -0.07(-0.56%)
Feb 26, 2008 11.84 12.62 11.84 12.46 7,097,360 +0.53(+4.45%)
Feb 25, 2008 11.66 12.18 11.39 11.93 6,618,464 +0.31(+2.65%)
Feb 22, 2008 11.83 11.85 10.99 11.62 10,160,367 +0.72(+6.64%)
Feb 21, 2008 11.30 11.46 10.84 10.89 3,706,481 -0.32(-2.81%)
Feb 20, 2008 10.64 11.29 10.54 11.21 9,199,256 +0.46(+4.30%)
Feb 19, 2008 11.04 11.19 10.70 10.75 8,734,202 -0.20(-1.83%)
Feb 18, 2008 11.21 11.37 10.88 10.95 0 +0.00(+0.00%)
Feb 15, 2008 11.21 11.37 10.88 10.95 8,919,411 -0.45(-3.92%)
Feb 14, 2008 11.73 11.86 11.30 11.39 7,637,091 -0.36(-3.08%)
Feb 13, 2008 11.76 11.86 11.63 11.76 6,648,936 +0.23(+2.00%)
Feb 12, 2008 11.76 12.02 11.38 11.53 6,904,119 -0.15(-1.25%)
Feb 11, 2008 12.03 12.13 11.59 11.67 12,219,873 -0.35(-2.94%)
Feb 08, 2008 12.43 12.46 11.94 12.03 8,682,433 -0.45(-3.58%)
Feb 07, 2008 12.31 12.66 12.19 12.47 11,429,361 +0.34(+2.79%)
Feb 06, 2008 12.26 12.33 11.79 12.13 8,719,976 -0.02(-0.19%)
Feb 05, 2008 12.43 12.77 11.93 12.16 7,966,364 -0.42(-3.30%)
Feb 04, 2008 13.13 13.38 12.43 12.57 10,417,878 -1.25(-9.02%)
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.