Skip to main content

Discover Financial Services (NY: DFS )

131.09 +3.09 (+2.41%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 10.78 10.97 10.34 10.63 6,186,984 +0.25(+2.37%)
Sep 29, 2008 10.28 10.68 9.933 10.39 8,971,862 -0.32(-3.02%)
Sep 26, 2008 11.19 11.37 10.46 10.71 0 -0.69(-6.07%)
Sep 25, 2008 12.08 12.08 11.03 11.40 5,392,949 -0.31(-2.63%)
Sep 24, 2008 12.31 12.43 11.24 11.71 3,981,984 -0.22(-1.81%)
Sep 23, 2008 11.70 12.20 11.62 11.93 4,883,922 +0.16(+1.37%)
Sep 22, 2008 12.63 12.69 11.60 11.76 7,344,772 -0.55(-4.44%)
Sep 19, 2008 11.86 13.07 11.23 12.31 0 +1.02(+9.07%)
Sep 18, 2008 11.19 11.76 8.594 11.29 29,981,096 +0.40(+3.68%)
Sep 17, 2008 11.37 11.93 10.59 10.89 15,913,564 -1.01(-8.47%)
Sep 16, 2008 11.60 12.11 11.33 11.89 16,170,763 -0.27(-2.21%)
Sep 15, 2008 12.89 13.53 12.16 12.16 13,697,875 -1.40(-10.32%)
Sep 12, 2008 12.83 13.62 12.76 13.56 7,643,834 +0.42(+3.22%)
Sep 11, 2008 12.35 13.19 12.23 13.14 10,032,969 +0.21(+1.61%)
Sep 10, 2008 12.76 13.23 12.39 12.93 9,747,948 +0.31(+2.44%)
Sep 09, 2008 13.13 13.37 12.53 12.63 13,651,919 -0.72(-5.36%)
Sep 08, 2008 13.47 13.96 12.70 13.34 12,339,549 +0.71(+5.60%)
Sep 05, 2008 12.16 12.64 11.73 12.63 0 +0.22(+1.80%)
Sep 04, 2008 13.12 13.12 12.37 12.41 6,707,964 -0.67(-5.12%)
Sep 03, 2008 13.08 13.20 12.72 13.08 6,790,964 -0.08(-0.64%)
Sep 02, 2008 12.87 13.28 12.77 13.16 7,881,929 +0.51(+4.01%)
Aug 29, 2008 12.37 12.83 12.23 12.66 5,674,802 +0.15(+1.17%)
Aug 28, 2008 12.03 12.51 11.89 12.51 6,214,430 +0.53(+4.43%)
Aug 27, 2008 11.72 12.02 11.60 11.98 4,199,135 +0.05(+0.45%)
Aug 26, 2008 11.63 11.98 11.54 11.93 4,581,051 +0.27(+2.31%)
Aug 25, 2008 11.89 11.94 11.60 11.66 3,993,538 -0.35(-2.88%)
Aug 22, 2008 11.86 12.07 11.63 12.00 5,367,359 +0.30(+2.56%)
Aug 21, 2008 11.07 11.82 10.87 11.70 6,809,646 +0.48(+4.25%)
Aug 20, 2008 11.06 11.28 10.82 11.22 5,049,151 +0.16(+1.46%)
Aug 19, 2008 11.44 11.44 10.81 11.06 6,480,406 -0.53(-4.58%)
Aug 18, 2008 12.06 12.08 11.56 11.59 5,825,107 -0.42(-3.46%)
Aug 15, 2008 11.59 12.09 11.43 12.01 0 +0.75(+6.70%)
Aug 14, 2008 10.68 11.41 10.68 11.26 5,460,717 +0.33(+3.03%)
Aug 13, 2008 10.99 11.12 10.63 10.93 9,696,341 -0.11(-0.98%)
Aug 12, 2008 11.69 11.75 10.98 11.03 6,550,386 -0.81(-6.82%)
Aug 11, 2008 11.63 12.23 11.29 11.84 5,913,879 +0.32(+2.81%)
Aug 08, 2008 10.88 11.66 10.86 11.52 7,303,197 +0.52(+4.76%)
Aug 07, 2008 11.36 11.53 10.86 10.99 9,576,610 -0.59(-5.11%)
Aug 06, 2008 11.79 11.79 11.39 11.59 6,862,771 -0.22(-1.83%)
Aug 05, 2008 11.57 11.85 11.18 11.80 6,880,914 +0.64(+5.72%)
Aug 04, 2008 11.53 11.53 11.00 11.16 5,664,442 -0.37(-3.20%)
Aug 01, 2008 11.59 11.64 11.05 11.53 6,585,593 +0.26(+2.32%)
Jul 31, 2008 11.29 11.61 10.85 11.27 8,023,220 -0.21(-1.81%)
Jul 30, 2008 11.29 12.18 11.11 11.48 11,542,521 +0.24(+2.12%)
Jul 29, 2008 11.24 11.26 10.29 11.24 9,836,958 +0.97(+9.44%)
Jul 28, 2008 10.86 11.10 10.21 10.27 11,268,207 -0.54(-4.98%)
Jul 25, 2008 10.72 10.99 10.38 10.81 8,348,256 +0.18(+1.66%)
Jul 24, 2008 11.60 11.79 10.52 10.63 11,972,001 -1.15(-9.79%)
Jul 23, 2008 11.25 11.93 11.25 11.79 16,099,710 +0.54(+4.79%)
Jul 22, 2008 11.29 11.29 10.52 11.25 23,714,328 -0.44(-3.75%)
Jul 21, 2008 12.63 12.78 11.63 11.69 7,732,669 -0.88(-6.98%)
Jul 18, 2008 12.47 12.64 11.79 12.56 8,633,036 +0.13(+1.05%)
Jul 17, 2008 11.54 13.20 11.43 12.43 15,188,607 +1.07(+9.41%)
Jul 16, 2008 10.37 11.46 10.04 11.36 11,453,214 +1.03(+9.98%)
Jul 15, 2008 9.986 10.87 9.625 10.33 16,061,520 +0.38(+3.87%)
Jul 14, 2008 10.93 11.11 9.925 9.948 9,077,897 -0.84(-7.77%)
Jul 11, 2008 10.58 11.06 10.19 10.79 10,727,185 +0.05(+0.50%)
Jul 10, 2008 10.66 11.14 10.48 10.73 11,831,584 +0.04(+0.36%)
Jul 09, 2008 10.90 11.20 10.60 10.69 10,222,540 -0.21(-1.91%)
Jul 08, 2008 10.27 10.96 10.09 10.90 10,887,440 +0.58(+5.59%)
Jul 07, 2008 10.63 11.10 10.14 10.32 9,619,550 -0.28(-2.61%)
Jul 04, 2008 10.73 10.98 10.58 10.60 4,393,700 +0.00(+0.00%)
Jul 03, 2008 10.73 10.98 10.58 10.60 4,393,700 +0.02(+0.15%)
Jul 02, 2008 10.82 10.89 10.56 10.59 7,983,169 -0.18(-1.71%)
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.