Skip to main content

Discover Financial Services (NY: DFS )

136.11 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 15.46 15.58 15.18 15.53 5,004,273 +0.10(+0.63%)
Sep 27, 2007 15.80 15.93 15.37 15.43 7,555,082 -0.43(-2.73%)
Sep 26, 2007 16.16 16.38 15.84 15.87 6,203,156 -0.35(-2.16%)
Sep 25, 2007 16.62 16.62 15.81 16.22 12,358,196 -0.40(-2.43%)
Sep 24, 2007 16.95 17.53 16.60 16.62 5,805,348 -0.10(-0.62%)
Sep 21, 2007 16.99 17.02 16.41 16.72 13,656,578 -0.19(-1.15%)
Sep 20, 2007 17.48 17.92 16.88 16.92 3,596,331 -0.56(-3.20%)
Sep 19, 2007 17.34 17.78 17.19 17.48 5,885,308 +0.24(+1.39%)
Sep 18, 2007 15.98 17.24 15.80 17.24 4,871,270 +1.32(+8.30%)
Sep 17, 2007 15.84 15.99 15.31 15.92 2,991,474 +0.04(+0.24%)
Sep 14, 2007 15.90 16.10 15.69 15.88 2,463,897 -0.05(-0.33%)
Sep 13, 2007 15.68 16.23 15.68 15.93 3,118,713 +0.25(+1.62%)
Sep 12, 2007 15.27 16.01 15.12 15.68 4,089,218 +0.29(+1.89%)
Sep 11, 2007 15.32 15.79 15.28 15.39 3,801,254 +0.04(+0.24%)
Sep 10, 2007 15.81 16.07 15.12 15.35 3,680,711 -0.41(-2.61%)
Sep 07, 2007 16.41 16.41 15.57 15.76 5,337,373 -0.87(-5.25%)
Sep 06, 2007 16.81 16.81 16.46 16.63 4,415,889 -0.20(-1.20%)
Sep 05, 2007 16.93 17.26 16.69 16.84 3,620,708 -0.66(-3.76%)
Sep 04, 2007 17.21 17.59 16.90 17.49 3,293,994 +0.22(+1.25%)
Aug 31, 2007 17.18 17.83 16.83 17.28 4,142,123 +0.28(+1.67%)
Aug 30, 2007 17.04 17.17 16.80 16.99 3,039,557 -0.43(-2.44%)
Aug 29, 2007 16.85 17.61 16.12 17.42 3,927,824 +0.46(+2.73%)
Aug 28, 2007 17.41 17.58 16.84 16.96 5,654,535 -0.84(-4.70%)
Aug 27, 2007 17.93 17.95 17.69 17.79 2,182,513 -0.12(-0.67%)
Aug 24, 2007 17.49 17.93 17.46 17.91 2,680,071 +0.22(+1.22%)
Aug 23, 2007 17.87 17.94 17.31 17.69 3,889,519 -0.02(-0.13%)
Aug 22, 2007 17.67 17.92 17.36 17.72 4,823,057 +0.04(+0.25%)
Aug 21, 2007 17.24 17.89 17.22 17.67 3,309,573 +0.16(+0.94%)
Aug 20, 2007 17.25 17.55 16.78 17.51 5,071,509 +0.20(+1.16%)
Aug 17, 2007 17.84 17.91 17.11 17.31 7,592,330 +0.25(+1.44%)
Aug 16, 2007 15.31 17.28 15.28 17.06 7,371,134 +0.89(+5.49%)
Aug 15, 2007 16.34 16.72 15.80 16.17 4,942,394 -0.22(-1.37%)
Aug 14, 2007 16.64 16.92 16.21 16.40 5,149,862 -0.10(-0.63%)
Aug 13, 2007 15.87 16.64 15.87 16.50 9,526,509 +0.93(+5.94%)
Aug 10, 2007 16.24 16.39 15.19 15.57 14,461,001 -0.97(-5.87%)
Aug 09, 2007 17.47 17.89 16.47 16.55 6,100,158 -1.59(-8.77%)
Aug 08, 2007 17.55 18.34 17.17 18.14 7,560,989 +1.05(+6.16%)
Aug 07, 2007 16.46 17.57 16.22 17.08 5,203,601 +0.54(+3.30%)
Aug 06, 2007 16.60 17.57 15.87 16.54 8,050,393 +0.18(+1.10%)
Aug 03, 2007 16.25 17.45 16.07 16.36 7,039,841 -1.09(-6.25%)
Aug 02, 2007 16.80 17.96 16.78 17.45 4,062,163 +0.37(+2.14%)
Aug 01, 2007 16.93 17.22 16.46 17.08 7,478,796 -0.13(-0.74%)
Jul 31, 2007 17.66 17.99 17.05 17.21 5,534,662 -0.39(-2.21%)
Jul 30, 2007 17.47 17.87 16.70 17.60 6,771,834 +0.18(+1.03%)
Jul 27, 2007 18.11 18.44 17.42 17.42 8,870,085 -0.96(-5.24%)
Jul 26, 2007 17.37 18.58 16.99 18.38 13,172,517 +0.39(+2.16%)
Jul 25, 2007 18.49 18.55 17.73 17.99 11,239,290 -0.67(-3.60%)
Jul 24, 2007 19.07 19.11 18.61 18.67 7,344,815 -0.84(-4.29%)
Jul 23, 2007 19.64 19.79 19.49 19.50 6,310,794 -0.13(-0.68%)
Jul 20, 2007 19.94 20.25 19.60 19.64 7,703,095 -0.31(-1.53%)
Jul 19, 2007 19.60 20.12 19.60 19.94 6,521,181 +0.26(+1.33%)
Jul 18, 2007 19.75 19.79 19.19 19.68 6,154,080 -0.10(-0.53%)
Jul 17, 2007 20.13 20.15 19.64 19.79 7,278,824 -0.25(-1.27%)
Jul 16, 2007 20.32 20.49 19.90 20.04 13,249,142 -0.24(-1.18%)
Jul 13, 2007 19.76 20.48 19.43 20.28 9,044,069 +0.61(+3.11%)
Jul 12, 2007 19.11 19.85 18.82 19.67 13,791,771 +0.84(+4.48%)
Jul 11, 2007 18.68 18.87 18.48 18.82 13,730,377 +0.23(+1.24%)
Jul 10, 2007 19.11 19.15 18.52 18.59 11,507,565 -0.48(-2.51%)
Jul 09, 2007 19.23 19.82 18.99 19.07 15,637,299 -0.07(-0.39%)
Jul 06, 2007 19.14 19.31 18.82 19.14 9,659,240 -0.22(-1.12%)
Jul 05, 2007 19.86 20.10 19.22 19.36 11,279,873 -0.55(-2.77%)
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.