Skip to main content

Discover Financial Services (NY: DFS )

129.09 +1.09 (+0.85%)
Streaming Delayed Price Updated: 9:36 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 16.00 16.09 14.62 14.85 11,532,148 -0.65(-4.17%)
Oct 30, 2007 14.93 15.70 14.72 15.49 7,128,340 +0.50(+3.34%)
Oct 29, 2007 14.74 15.29 14.74 14.99 7,829,177 +0.43(+2.96%)
Oct 26, 2007 14.37 14.63 13.84 14.56 12,300,663 +1.05(+7.80%)
Oct 25, 2007 14.14 14.34 13.01 13.51 13,122,500 -0.64(-4.51%)
Oct 24, 2007 14.92 15.00 13.69 14.15 10,815,274 -0.78(-5.26%)
Oct 23, 2007 15.39 15.52 14.66 14.93 5,342,063 -0.21(-1.37%)
Oct 22, 2007 14.68 15.20 14.50 15.14 5,313,988 -0.09(-0.61%)
Oct 19, 2007 15.76 15.80 15.15 15.23 9,232,542 -0.56(-3.56%)
Oct 18, 2007 15.86 15.96 15.60 15.80 5,953,736 -0.19(-1.20%)
Oct 17, 2007 16.64 16.72 15.73 15.99 4,551,282 -0.12(-0.72%)
Oct 16, 2007 16.42 16.44 15.98 16.10 4,101,336 -0.35(-2.10%)
Oct 15, 2007 17.00 17.08 16.09 16.45 3,668,607 -0.58(-3.39%)
Oct 12, 2007 17.00 17.15 16.81 17.03 2,307,238 +0.08(+0.45%)
Oct 11, 2007 17.58 17.80 16.88 16.95 4,908,719 -0.48(-2.74%)
Oct 10, 2007 17.70 17.70 17.31 17.43 5,238,731 -0.29(-1.65%)
Oct 09, 2007 17.44 17.95 17.39 17.72 4,534,255 +0.29(+1.68%)
Oct 08, 2007 17.39 17.51 17.30 17.43 2,714,964 -0.06(-0.35%)
Oct 05, 2007 17.10 17.62 17.08 17.49 4,160,700 +0.55(+3.22%)
Oct 04, 2007 16.54 16.98 16.45 16.94 4,538,024 +0.52(+3.14%)
Oct 03, 2007 16.39 17.00 16.35 16.43 3,240,852 -0.02(-0.09%)
Oct 02, 2007 16.60 17.03 16.36 16.44 3,605,958 -0.15(-0.93%)
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.