Discover Financial Services (NY: DFS )

104.03 +0.16 (+0.15%)
Streaming Delayed Price Updated: 3:05 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 13.75 13.89 13.34 13.65 5,087,457 -0.08(-0.58%)
May 29, 2008 13.56 13.90 13.38 13.73 4,009,725 +0.07(+0.52%)
May 28, 2008 13.71 13.95 13.41 13.66 3,461,158 +0.01(+0.06%)
May 27, 2008 13.54 13.91 13.33 13.65 3,511,901 +0.25(+1.84%)
May 26, 2008 13.56 13.61 13.16 13.40 0 +0.00(+0.00%)
May 23, 2008 13.56 13.61 13.16 13.40 3,668,388 -0.25(-1.86%)
May 22, 2008 13.59 13.83 13.45 13.66 3,405,222 +0.06(+0.47%)
May 21, 2008 14.18 14.33 13.52 13.60 4,984,175 -0.65(-4.58%)
May 20, 2008 14.58 14.69 13.87 14.25 7,047,524 -0.61(-4.12%)
May 19, 2008 14.63 15.08 14.52 14.86 3,490,665 +0.21(+1.41%)
May 16, 2008 14.77 14.87 14.52 14.65 4,214,300 -0.21(-1.45%)
May 15, 2008 14.62 15.04 14.41 14.87 4,507,920 +0.19(+1.30%)
May 14, 2008 14.53 14.83 14.46 14.68 3,483,482 +0.21(+1.49%)
May 13, 2008 14.50 14.53 14.18 14.46 4,169,857 +0.14(+1.00%)
May 12, 2008 13.99 14.50 13.93 14.32 3,614,791 +0.37(+2.68%)
May 09, 2008 14.06 14.34 13.82 13.95 2,630,895 -0.37(-2.61%)
May 08, 2008 14.71 14.71 13.99 14.32 3,784,357 -0.20(-1.37%)
May 07, 2008 15.34 15.49 14.46 14.52 4,441,805 -0.79(-5.15%)
May 06, 2008 14.78 15.38 14.68 15.31 4,925,147 +0.31(+2.07%)
May 05, 2008 14.84 15.35 14.74 15.00 4,996,208 +0.11(+0.75%)
May 02, 2008 15.68 15.82 14.83 14.89 9,196,630 -0.44(-2.86%)
May 01, 2008 14.42 15.63 14.39 15.32 7,058,104 +0.83(+5.71%)
Apr 30, 2008 14.92 14.92 14.21 14.50 6,931,570 -0.36(-2.41%)
Apr 29, 2008 15.07 15.14 14.67 14.85 3,483,101 -0.21(-1.37%)
Apr 28, 2008 15.05 15.49 15.03 15.06 7,498,174 +0.06(+0.37%)
Apr 25, 2008 14.73 15.14 14.58 15.00 4,898,571 +0.43(+2.95%)
Apr 24, 2008 14.41 14.63 14.22 14.57 7,065,711 +0.25(+1.72%)
Apr 23, 2008 14.40 14.57 14.20 14.33 4,048,409 -0.05(-0.33%)
Apr 22, 2008 14.57 14.72 14.26 14.38 3,206,854 -0.33(-2.27%)
Apr 21, 2008 14.53 14.88 14.42 14.71 3,310,088 +0.00(+0.00%)
Apr 18, 2008 14.74 15.11 14.46 14.71 5,046,110 +0.21(+1.48%)
Apr 17, 2008 14.21 14.73 14.07 14.50 3,463,474 +0.21(+1.45%)
Apr 16, 2008 13.64 14.29 13.64 14.29 4,510,731 +0.74(+5.46%)
Apr 15, 2008 13.64 13.87 13.29 13.55 4,413,391 -0.02(-0.12%)
Apr 14, 2008 13.94 14.11 13.18 13.56 5,175,341 -0.41(-2.91%)
Apr 11, 2008 14.06 14.61 13.81 13.97 5,184,933 -0.20(-1.40%)
Apr 10, 2008 14.11 14.26 13.63 14.17 5,064,486 +0.08(+0.56%)
Apr 09, 2008 14.76 14.76 13.97 14.09 6,593,688 -0.53(-3.65%)
Apr 08, 2008 14.68 15.00 14.26 14.62 8,428,302 +0.22(+1.55%)
Apr 07, 2008 13.90 15.00 13.90 14.40 10,275,540 +0.76(+5.54%)
Apr 04, 2008 14.11 14.15 13.50 13.64 4,972,320 -0.43(-3.05%)
Apr 03, 2008 13.92 14.22 13.27 14.07 5,899,600 +0.17(+1.20%)
Apr 02, 2008 14.03 14.40 13.53 13.91 5,755,024 -0.21(-1.47%)
Apr 01, 2008 13.17 14.16 13.17 14.11 10,343,141 +1.08(+8.31%)
Mar 31, 2008 12.74 13.19 12.63 13.03 3,445,346 +0.31(+2.44%)
Mar 28, 2008 12.95 13.09 12.69 12.72 4,615,222 -0.19(-1.48%)
Mar 27, 2008 12.90 13.25 12.65 12.91 4,604,770 +0.18(+1.44%)
Mar 26, 2008 13.45 13.48 12.70 12.73 6,323,284 -0.98(-7.14%)
Mar 25, 2008 13.35 13.91 12.94 13.71 5,993,263 +0.43(+3.24%)
Mar 24, 2008 13.37 13.98 13.20 13.28 9,084,924 -0.06(-0.48%)
Mar 21, 2008 12.15 13.53 12.10 13.34 10,571,558 +0.00(+0.00%)
Mar 20, 2008 12.15 13.53 12.10 13.34 10,571,558 +1.24(+10.26%)
Mar 19, 2008 13.56 13.91 11.86 12.10 11,641,870 -1.75(-12.64%)
Mar 18, 2008 12.29 13.85 12.29 13.85 8,417,351 +1.77(+14.62%)
Mar 17, 2008 11.86 12.24 11.32 12.08 7,878,371 -0.23(-1.87%)
Mar 14, 2008 12.66 12.74 11.56 12.31 8,043,835 -0.22(-1.78%)
Mar 13, 2008 11.97 12.74 11.37 12.54 9,481,507 +0.37(+3.08%)
Mar 12, 2008 11.81 12.74 11.78 12.16 9,061,384 +0.20(+1.66%)
Mar 11, 2008 11.30 12.25 11.05 11.96 10,372,747 +1.38(+13.01%)
Mar 10, 2008 11.25 11.39 10.35 10.59 7,263,549 -0.68(-6.01%)
Mar 07, 2008 10.81 11.48 10.48 11.26 7,669,227 +0.28(+2.54%)
Mar 06, 2008 11.53 11.65 10.95 10.98 5,913,411 -0.73(-6.25%)
Mar 05, 2008 11.69 12.14 11.60 11.72 5,192,124 -0.01(-0.07%)
Mar 04, 2008 11.80 11.91 10.93 11.72 8,912,533 -0.20(-1.67%)
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.