Skip to main content

Discover Financial Services (NY: DFS )

131.09 +3.09 (+2.41%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 15.92 16.05 15.64 16.00 4,858,094 +0.10(+0.63%)
Sep 27, 2007 16.27 16.40 15.84 15.90 7,334,392 -0.45(-2.73%)
Sep 26, 2007 16.65 16.87 16.31 16.34 6,021,957 -0.36(-2.16%)
Sep 25, 2007 17.12 17.12 16.28 16.70 11,997,204 -0.42(-2.43%)
Sep 24, 2007 17.46 18.06 17.10 17.12 5,635,769 -0.11(-0.63%)
Sep 21, 2007 17.50 17.54 16.90 17.23 13,257,658 -0.20(-1.15%)
Sep 20, 2007 18.00 18.46 17.39 17.43 3,491,280 -0.58(-3.20%)
Sep 19, 2007 17.86 18.32 17.70 18.00 5,713,393 +0.25(+1.39%)
Sep 18, 2007 16.46 17.76 16.27 17.76 4,728,976 +1.36(+8.30%)
Sep 17, 2007 16.31 16.47 15.77 16.40 2,904,090 +0.04(+0.23%)
Sep 14, 2007 16.37 16.58 16.16 16.36 2,391,925 -0.05(-0.33%)
Sep 13, 2007 16.15 16.72 16.15 16.41 3,027,613 +0.26(+1.62%)
Sep 12, 2007 15.73 16.49 15.57 16.15 3,969,769 +0.30(+1.89%)
Sep 11, 2007 15.78 16.27 15.74 15.85 3,690,217 +0.04(+0.24%)
Sep 10, 2007 16.28 16.55 15.57 15.81 3,573,195 -0.42(-2.61%)
Sep 07, 2007 16.90 16.90 16.04 16.24 5,181,464 -0.90(-5.25%)
Sep 06, 2007 17.31 17.32 16.96 17.14 4,286,898 -0.21(-1.20%)
Sep 05, 2007 17.44 17.78 17.20 17.34 3,514,944 -0.68(-3.76%)
Sep 04, 2007 17.73 18.12 17.40 18.02 3,197,773 +0.22(+1.25%)
Aug 31, 2007 17.70 18.37 17.34 17.80 4,021,128 +0.29(+1.67%)
Aug 30, 2007 17.55 17.69 17.30 17.50 2,950,769 -0.44(-2.44%)
Aug 29, 2007 17.36 18.14 16.60 17.94 3,813,090 +0.48(+2.73%)
Aug 28, 2007 17.94 18.11 17.35 17.47 5,489,362 -0.86(-4.70%)
Aug 27, 2007 18.47 18.49 18.23 18.33 2,118,760 -0.12(-0.67%)
Aug 24, 2007 18.01 18.47 17.98 18.45 2,601,784 +0.22(+1.22%)
Aug 23, 2007 18.41 18.48 17.83 18.23 3,775,903 -0.02(-0.13%)
Aug 22, 2007 18.20 18.46 17.88 18.25 4,682,171 +0.05(+0.25%)
Aug 21, 2007 17.76 18.43 17.74 18.20 3,212,898 +0.17(+0.94%)
Aug 20, 2007 17.77 18.07 17.29 18.04 4,923,366 +0.21(+1.17%)
Aug 17, 2007 18.37 18.45 17.62 17.83 7,370,552 +0.25(+1.44%)
Aug 16, 2007 15.77 17.80 15.74 17.57 7,155,817 +0.92(+5.49%)
Aug 15, 2007 16.84 17.23 16.27 16.66 4,798,023 -0.23(-1.37%)
Aug 14, 2007 17.14 17.43 16.70 16.89 4,999,431 -0.11(-0.63%)
Aug 13, 2007 16.35 17.14 16.35 17.00 9,248,232 +0.95(+5.94%)
Aug 10, 2007 16.73 16.88 15.65 16.04 14,038,584 -1.00(-5.87%)
Aug 09, 2007 18.00 18.43 16.97 17.04 5,921,968 -1.64(-8.77%)
Aug 08, 2007 18.07 18.90 17.69 18.68 7,340,126 +1.08(+6.16%)
Aug 07, 2007 16.96 18.10 16.70 17.60 5,051,600 +0.56(+3.30%)
Aug 06, 2007 17.10 18.10 16.34 17.04 7,815,235 +0.18(+1.10%)
Aug 03, 2007 16.74 17.97 16.56 16.85 6,834,202 -1.12(-6.25%)
Aug 02, 2007 17.30 18.50 17.29 17.97 3,943,504 +0.38(+2.14%)
Aug 01, 2007 17.44 17.74 16.96 17.60 7,260,334 -0.13(-0.74%)
Jul 31, 2007 18.19 18.54 17.56 17.73 5,372,990 -0.40(-2.21%)
Jul 30, 2007 18.00 18.40 17.20 18.13 6,574,024 +0.18(+1.03%)
Jul 27, 2007 18.66 19.00 17.94 17.94 8,610,983 -0.99(-5.24%)
Jul 26, 2007 17.89 19.13 17.50 18.93 12,787,738 +0.40(+2.16%)
Jul 25, 2007 19.04 19.10 18.27 18.54 10,910,981 -0.69(-3.60%)
Jul 24, 2007 19.64 19.69 19.17 19.23 7,130,267 -0.86(-4.29%)
Jul 23, 2007 20.23 20.39 20.07 20.09 6,126,450 -0.14(-0.68%)
Jul 20, 2007 20.54 20.86 20.19 20.23 7,478,082 -0.32(-1.53%)
Jul 19, 2007 20.19 20.73 20.19 20.54 6,330,693 +0.27(+1.33%)
Jul 18, 2007 20.34 20.38 19.77 20.27 5,974,314 -0.11(-0.53%)
Jul 17, 2007 20.73 20.76 20.23 20.38 7,066,204 -0.26(-1.27%)
Jul 16, 2007 20.93 21.11 20.50 20.64 12,862,125 -0.25(-1.18%)
Jul 13, 2007 20.36 21.10 20.01 20.89 8,779,885 +0.63(+3.11%)
Jul 12, 2007 19.68 20.45 19.39 20.26 13,388,902 +0.87(+4.48%)
Jul 11, 2007 19.24 19.43 19.03 19.39 13,329,302 +0.24(+1.24%)
Jul 10, 2007 19.69 19.73 19.07 19.15 11,171,420 -0.49(-2.51%)
Jul 09, 2007 19.80 20.41 19.57 19.64 15,180,521 -0.08(-0.39%)
Jul 06, 2007 19.72 19.89 19.39 19.72 9,377,086 -0.22(-1.12%)
Jul 05, 2007 20.46 20.70 19.80 19.94 10,950,379 -0.57(-2.78%)
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.