Skip to main content

Discover Financial Services (NY: DFS )

130.81 +2.81 (+2.20%)
Streaming Delayed Price Updated: 2:55 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 12.37 12.82 12.23 12.65 5,676,854 +0.15(+1.17%)
Aug 28, 2008 12.03 12.51 11.88 12.51 6,216,677 +0.53(+4.43%)
Aug 27, 2008 11.71 12.01 11.60 11.97 4,200,653 +0.05(+0.45%)
Aug 26, 2008 11.63 11.97 11.54 11.92 4,582,707 +0.27(+2.31%)
Aug 25, 2008 11.89 11.94 11.60 11.65 3,994,982 -0.35(-2.88%)
Aug 22, 2008 11.86 12.07 11.63 12.00 5,369,300 +0.30(+2.56%)
Aug 21, 2008 11.07 11.81 10.87 11.70 6,812,108 +0.48(+4.25%)
Aug 20, 2008 11.06 11.27 10.81 11.22 5,050,976 +0.16(+1.46%)
Aug 19, 2008 11.44 11.44 10.81 11.06 6,482,749 -0.53(-4.58%)
Aug 18, 2008 12.06 12.07 11.56 11.59 5,827,213 -0.42(-3.46%)
Aug 15, 2008 11.59 12.08 11.43 12.01 0 +0.75(+6.70%)
Aug 14, 2008 10.67 11.41 10.67 11.25 5,462,691 +0.33(+3.03%)
Aug 13, 2008 10.99 11.12 10.63 10.92 9,699,846 -0.11(-0.98%)
Aug 12, 2008 11.69 11.74 10.97 11.03 6,552,754 -0.81(-6.82%)
Aug 11, 2008 11.63 12.23 11.29 11.84 5,916,017 +0.32(+2.81%)
Aug 08, 2008 10.87 11.65 10.85 11.51 7,305,838 +0.52(+4.76%)
Aug 07, 2008 11.36 11.53 10.86 10.99 9,580,072 -0.59(-5.11%)
Aug 06, 2008 11.79 11.79 11.39 11.58 6,865,252 -0.22(-1.82%)
Aug 05, 2008 11.57 11.84 11.17 11.80 6,883,402 +0.64(+5.72%)
Aug 04, 2008 11.53 11.53 11.00 11.16 5,666,490 -0.37(-3.20%)
Aug 01, 2008 11.58 11.64 11.04 11.53 6,587,974 +0.26(+2.32%)
Jul 31, 2008 11.29 11.61 10.84 11.27 8,026,121 -0.21(-1.81%)
Jul 30, 2008 11.28 12.17 11.11 11.47 11,546,694 +0.24(+2.12%)
Jul 29, 2008 11.24 11.26 10.29 11.24 9,840,514 +0.97(+9.44%)
Jul 28, 2008 10.85 11.10 10.21 10.27 11,272,281 -0.54(-4.98%)
Jul 25, 2008 10.71 10.99 10.38 10.81 8,351,274 +0.18(+1.66%)
Jul 24, 2008 11.60 11.78 10.52 10.63 11,976,330 -1.15(-9.79%)
Jul 23, 2008 11.24 11.92 11.24 11.78 16,105,530 +0.54(+4.79%)
Jul 22, 2008 11.29 11.29 10.51 11.24 23,722,902 -0.44(-3.75%)
Jul 21, 2008 12.63 12.77 11.63 11.68 7,735,465 -0.88(-6.98%)
Jul 18, 2008 12.47 12.64 11.79 12.56 8,636,157 +0.13(+1.05%)
Jul 17, 2008 11.54 13.20 11.43 12.43 15,194,098 +1.07(+9.41%)
Jul 16, 2008 10.37 11.45 10.04 11.36 11,457,355 +1.03(+9.98%)
Jul 15, 2008 9.983 10.87 9.621 10.33 16,067,327 +0.38(+3.87%)
Jul 14, 2008 10.92 11.11 9.921 9.944 9,081,179 -0.84(-7.77%)
Jul 11, 2008 10.57 11.05 10.18 10.78 10,731,063 +0.05(+0.50%)
Jul 10, 2008 10.66 11.14 10.47 10.73 11,835,862 +0.04(+0.36%)
Jul 09, 2008 10.90 11.20 10.60 10.69 10,226,236 -0.21(-1.91%)
Jul 08, 2008 10.27 10.96 10.08 10.90 10,891,376 +0.58(+5.59%)
Jul 07, 2008 10.63 11.10 10.14 10.32 9,623,028 -0.28(-2.61%)
Jul 04, 2008 10.73 10.97 10.57 10.60 4,395,289 +0.00(+0.00%)
Jul 03, 2008 10.73 10.97 10.57 10.60 4,395,289 +0.02(+0.15%)
Jul 02, 2008 10.81 10.88 10.55 10.58 7,986,055 -0.18(-1.71%)
Jul 01, 2008 9.998 10.81 9.998 10.77 13,202,475 +0.64(+6.30%)
Jun 30, 2008 10.47 10.64 9.998 10.13 11,015,685 -0.31(-2.95%)
Jun 27, 2008 10.14 10.65 10.14 10.44 13,276,868 +0.32(+3.19%)
Jun 26, 2008 10.86 11.23 10.11 10.11 14,139,945 -0.91(-8.23%)
Jun 25, 2008 11.57 11.64 10.67 11.02 11,989,541 -0.55(-4.72%)
Jun 24, 2008 11.20 11.72 11.11 11.57 6,435,058 +0.37(+3.30%)
Jun 23, 2008 11.15 11.34 10.79 11.20 6,637,541 +0.12(+1.04%)
Jun 20, 2008 11.27 11.41 11.01 11.08 6,715,295 -0.32(-2.77%)
Jun 19, 2008 11.35 11.74 11.05 11.40 10,484,046 -0.33(-2.82%)
Jun 18, 2008 11.81 11.82 11.26 11.73 7,308,480 -0.18(-1.49%)
Jun 17, 2008 12.51 12.65 11.88 11.91 4,151,650 -0.50(-4.03%)
Jun 16, 2008 11.97 12.47 11.67 12.41 6,481,652 +0.37(+3.07%)
Jun 13, 2008 11.83 12.06 11.60 12.04 5,228,914 +0.27(+2.29%)
Jun 12, 2008 11.25 12.01 11.25 11.77 7,997,329 +0.60(+5.37%)
Jun 11, 2008 11.74 12.04 11.17 11.17 5,693,523 -0.52(-4.47%)
Jun 10, 2008 11.74 12.08 11.41 11.69 5,534,601 -0.10(-0.85%)
Jun 09, 2008 12.31 12.68 11.50 11.79 6,702,225 -0.28(-2.36%)
Jun 06, 2008 12.84 12.84 12.00 12.07 6,200,554 -0.90(-6.94%)
Jun 05, 2008 12.67 13.09 12.31 12.97 6,497,108 +0.72(+5.83%)
Jun 04, 2008 12.14 12.51 11.80 12.26 6,413,171 +0.11(+0.89%)
Jun 03, 2008 12.66 12.69 12.15 12.15 6,428,096 -0.38(-3.07%)
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.