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 (%)
Jul 31, 2007 17.66 18.00 17.05 17.22 5,532,661 -0.39(-2.21%)
Jul 30, 2007 17.48 17.87 16.71 17.60 6,769,386 +0.18(+1.03%)
Jul 27, 2007 18.12 18.45 17.43 17.43 8,866,879 -0.96(-5.24%)
Jul 26, 2007 17.37 18.58 16.99 18.39 13,167,755 +0.39(+2.16%)
Jul 25, 2007 18.49 18.55 17.74 18.00 11,235,227 -0.67(-3.60%)
Jul 24, 2007 19.08 19.12 18.62 18.67 7,342,160 -0.84(-4.29%)
Jul 23, 2007 19.64 19.80 19.49 19.51 6,308,512 -0.13(-0.68%)
Jul 20, 2007 19.95 20.26 19.61 19.64 7,700,311 -0.31(-1.53%)
Jul 19, 2007 19.61 20.13 19.61 19.95 6,518,824 +0.26(+1.33%)
Jul 18, 2007 19.76 19.79 19.20 19.69 6,151,855 -0.10(-0.53%)
Jul 17, 2007 20.14 20.16 19.65 19.79 7,276,193 -0.25(-1.27%)
Jul 16, 2007 20.32 20.50 19.91 20.05 13,244,353 -0.24(-1.18%)
Jul 13, 2007 19.77 20.49 19.43 20.29 9,040,799 +0.61(+3.11%)
Jul 12, 2007 19.11 19.86 18.83 19.67 13,786,785 +0.84(+4.48%)
Jul 11, 2007 18.69 18.87 18.49 18.83 13,725,413 +0.23(+1.24%)
Jul 10, 2007 19.12 19.16 18.52 18.60 11,503,405 -0.48(-2.51%)
Jul 09, 2007 19.23 19.82 19.00 19.08 15,631,646 -0.07(-0.39%)
Jul 06, 2007 19.15 19.31 18.83 19.15 9,655,748 -0.22(-1.12%)
Jul 05, 2007 19.87 20.11 19.23 19.37 11,275,795 -0.55(-2.77%)
Jul 03, 2007 20.43 20.54 19.53 19.92 11,514,517 +10.69(+115.78%)
Jun 07, 2007 9.232 9.232 9.232 9.232 0 +0.00(+0.00%)
Jun 06, 2007 9.232 9.232 9.232 9.232 0 +0.00(+0.00%)
Jun 05, 2007 9.232 9.232 9.232 9.232 0 +0.00(+0.00%)
Jun 04, 2007 9.232 9.232 9.232 9.232 0 +0.00(+0.00%)
Jun 01, 2007 9.232 9.232 9.232 9.232 0 +0.00(+0.00%)
May 31, 2007 9.232 9.232 9.232 9.232 0 +0.00(+0.00%)
May 30, 2007 9.232 9.232 9.232 9.232 0 +0.00(+0.00%)
May 29, 2007 9.232 9.232 9.232 9.232 0 +0.00(+0.00%)
May 25, 2007 9.232 9.232 9.232 9.232 0 +0.00(+0.00%)
May 24, 2007 9.232 9.232 9.232 9.232 0 +0.00(+0.00%)
May 23, 2007 9.232 9.232 9.232 9.232 0 +0.00(+0.00%)
May 22, 2007 9.232 9.232 9.232 9.232 0 +0.00(+0.00%)
May 21, 2007 9.232 9.232 9.232 9.232 0 +0.00(+0.00%)
May 18, 2007 9.232 9.232 9.232 9.232 0 +0.00(+0.00%)
May 17, 2007 9.232 9.232 9.232 9.232 0 +0.00(+0.00%)
May 16, 2007 9.232 9.232 9.232 9.232 0 +0.00(+0.00%)
May 15, 2007 9.232 9.232 9.232 9.232 0 +0.00(+0.00%)
May 14, 2007 9.232 9.232 9.232 9.232 0 +0.00(+0.00%)
May 11, 2007 9.232 9.232 9.232 9.232 0 +0.00(+0.00%)
May 10, 2007 9.232 9.232 9.232 9.232 0 +0.00(+0.00%)
May 09, 2007 9.232 9.232 9.232 9.232 0 +0.00(+0.00%)
May 08, 2007 9.232 9.232 9.232 9.232 0 +0.00(+0.00%)
May 07, 2007 9.232 9.232 9.232 9.232 0 +0.00(+0.00%)
May 04, 2007 9.232 9.232 9.232 9.232 0 +0.00(+0.00%)
May 03, 2007 9.232 9.232 9.232 9.232 0 +0.00(+0.00%)
May 02, 2007 9.232 9.232 9.232 9.232 0 +0.00(+0.00%)
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.