Skip to main content

Discover Financial Services (NY: DFS )

115.83 -0.90 (-0.77%)
Official Closing Price Updated: 7:00 PM EST, Feb 1, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 11.15 11.35 10.70 11.00 5,980,000 +0.25(+2.37%)
Sep 29, 2008 10.63 11.05 10.28 10.75 8,671,711 -0.33(-3.02%)
Sep 26, 2008 11.58 11.76 10.83 11.08 0 -0.72(-6.07%)
Sep 25, 2008 12.50 12.50 11.41 11.80 5,212,530 -0.32(-2.63%)
Sep 24, 2008 12.74 12.86 11.63 12.12 3,848,768 -0.22(-1.81%)
Sep 23, 2008 12.11 12.62 12.02 12.34 4,720,532 +0.17(+1.37%)
Sep 22, 2008 13.07 13.13 12.00 12.17 7,099,054 -0.57(-4.44%)
Sep 19, 2008 12.27 13.52 11.62 12.74 0 +1.06(+9.07%)
Sep 18, 2008 11.58 12.17 8.891 11.68 28,978,086 +0.41(+3.68%)
Sep 17, 2008 11.76 12.34 10.96 11.26 15,381,180 -1.04(-8.47%)
Sep 16, 2008 12.00 12.53 11.72 12.31 15,629,775 -0.28(-2.21%)
Sep 15, 2008 13.34 14.00 12.58 12.58 13,239,616 -1.45(-10.32%)
Sep 12, 2008 13.28 14.09 13.21 14.03 7,388,111 +0.44(+3.22%)
Sep 11, 2008 12.78 13.64 12.65 13.60 9,697,318 +0.21(+1.61%)
Sep 10, 2008 13.21 13.69 12.82 13.38 9,421,833 +0.32(+2.44%)
Sep 09, 2008 13.59 13.83 12.97 13.06 13,195,198 -0.74(-5.36%)
Sep 08, 2008 13.94 14.45 13.14 13.80 11,926,733 +0.73(+5.60%)
Sep 05, 2008 12.58 13.08 12.14 13.07 0 +0.23(+1.80%)
Sep 04, 2008 13.57 13.57 12.80 12.84 6,483,551 -0.69(-5.12%)
Sep 03, 2008 13.53 13.66 13.16 13.53 6,563,774 -0.09(-0.64%)
Sep 02, 2008 13.32 13.74 13.21 13.62 7,618,241 +0.53(+4.01%)
Aug 29, 2008 12.80 13.27 12.66 13.09 5,484,953 +0.15(+1.17%)
Aug 28, 2008 12.45 12.94 12.30 12.94 6,006,528 +0.55(+4.43%)
Aug 27, 2008 12.12 12.43 12.00 12.39 4,058,654 +0.06(+0.45%)
Aug 26, 2008 12.04 12.39 11.94 12.34 4,427,793 +0.28(+2.31%)
Aug 25, 2008 12.31 12.35 12.00 12.06 3,859,935 -0.36(-2.88%)
Aug 22, 2008 12.27 12.49 12.04 12.42 5,187,796 +0.31(+2.56%)
Aug 21, 2008 11.45 12.23 11.25 12.11 6,581,832 +0.49(+4.25%)
Aug 20, 2008 11.45 11.67 11.19 11.61 4,880,233 +0.17(+1.46%)
Aug 19, 2008 11.84 11.84 11.18 11.45 6,263,606 -0.55(-4.58%)
Aug 18, 2008 12.48 12.50 11.96 12.00 5,630,229 -0.43(-3.46%)
Aug 15, 2008 12.00 12.51 11.83 12.43 0 +0.78(+6.70%)
Aug 14, 2008 11.05 11.80 11.05 11.65 5,278,030 +0.34(+3.03%)
Aug 13, 2008 11.37 11.51 11.00 11.30 9,371,952 -0.11(-0.98%)
Aug 12, 2008 12.10 12.15 11.36 11.41 6,331,245 -0.84(-6.82%)
Aug 11, 2008 12.04 12.66 11.69 12.25 5,716,031 +0.33(+2.81%)
Aug 08, 2008 11.26 12.06 11.23 11.92 7,058,871 +0.54(+4.76%)
Aug 07, 2008 11.76 11.93 11.24 11.37 9,256,227 -0.61(-5.11%)
Aug 06, 2008 12.20 12.20 11.79 11.99 6,633,179 -0.22(-1.83%)
Aug 05, 2008 11.97 12.26 11.57 12.21 6,650,715 +0.66(+5.72%)
Aug 04, 2008 11.93 11.93 11.38 11.55 5,474,940 -0.38(-3.20%)
Aug 01, 2008 11.99 12.04 11.43 11.93 6,365,274 +0.27(+2.32%)
Jul 31, 2008 11.69 12.01 11.22 11.66 7,754,806 -0.21(-1.81%)
Jul 30, 2008 11.68 12.60 11.49 11.88 11,156,370 +0.25(+2.12%)
Jul 29, 2008 11.63 11.65 10.65 11.63 9,507,865 +1.00(+9.44%)
Jul 28, 2008 11.23 11.49 10.56 10.63 10,891,232 -0.56(-4.98%)
Jul 25, 2008 11.09 11.37 10.74 11.18 8,068,967 +0.18(+1.66%)
Jul 24, 2008 12.00 12.19 10.89 11.00 11,571,481 -1.19(-9.79%)
Jul 23, 2008 11.64 12.34 11.64 12.19 15,561,098 +0.56(+4.79%)
Jul 22, 2008 11.69 11.69 10.88 11.64 22,920,972 -0.45(-3.75%)
Jul 21, 2008 13.07 13.22 12.04 12.09 7,473,975 -0.91(-6.98%)
Jul 18, 2008 12.90 13.08 12.20 13.00 8,344,220 +0.14(+1.05%)
Jul 17, 2008 11.94 13.66 11.83 12.86 14,680,477 +1.11(+9.41%)
Jul 16, 2008 10.73 11.85 10.39 11.76 11,070,050 +1.07(+9.98%)
Jul 15, 2008 10.33 11.25 9.958 10.69 15,524,186 +0.40(+3.87%)
Jul 14, 2008 11.30 11.49 10.27 10.29 8,774,199 -0.87(-7.78%)
Jul 11, 2008 10.94 11.44 10.54 11.16 10,368,310 +0.06(+0.50%)
Jul 10, 2008 11.03 11.53 10.84 11.10 11,435,762 +0.04(+0.36%)
Jul 09, 2008 11.28 11.59 10.97 11.06 9,880,548 -0.21(-1.91%)
Jul 08, 2008 10.63 11.34 10.44 11.28 10,523,204 +0.60(+5.59%)
Jul 07, 2008 11.00 11.49 10.49 10.68 9,297,731 -0.29(-2.61%)
Jul 04, 2008 11.10 11.36 10.94 10.97 4,246,710 +0.00(+0.00%)
Jul 03, 2008 11.10 11.36 10.94 10.97 4,246,710 +0.02(+0.15%)
Jul 02, 2008 11.19 11.26 10.92 10.95 7,716,094 -0.19(-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.