Skip to main content

Discover Financial Services (NY: DFS )

136.11 -1.47 (-1.07%)
Official Closing 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 15.59 15.18 15.54 5,002,464 +0.10(+0.63%)
Sep 27, 2007 15.80 15.93 15.38 15.44 7,552,351 -0.43(-2.73%)
Sep 26, 2007 16.17 16.39 15.84 15.87 6,200,913 -0.35(-2.16%)
Sep 25, 2007 16.63 16.63 15.81 16.22 12,353,729 -0.40(-2.43%)
Sep 24, 2007 16.95 17.54 16.61 16.63 5,803,249 -0.10(-0.63%)
Sep 21, 2007 16.99 17.03 16.42 16.73 13,651,641 -0.19(-1.15%)
Sep 20, 2007 17.48 17.93 16.89 16.92 3,595,031 -0.56(-3.20%)
Sep 19, 2007 17.34 17.79 17.19 17.48 5,883,180 +0.24(+1.39%)
Sep 18, 2007 15.98 17.25 15.80 17.25 4,869,509 +1.32(+8.30%)
Sep 17, 2007 15.84 15.99 15.31 15.92 2,990,392 +0.04(+0.23%)
Sep 14, 2007 15.90 16.10 15.69 15.89 2,463,007 -0.05(-0.33%)
Sep 13, 2007 15.68 16.24 15.68 15.94 3,117,586 +0.25(+1.62%)
Sep 12, 2007 15.27 16.01 15.12 15.68 4,087,740 +0.29(+1.89%)
Sep 11, 2007 15.33 15.80 15.29 15.39 3,799,880 +0.04(+0.24%)
Sep 10, 2007 15.81 16.07 15.12 15.36 3,679,381 -0.41(-2.61%)
Sep 07, 2007 16.42 16.42 15.58 15.77 5,335,444 -0.87(-5.25%)
Sep 06, 2007 16.81 16.82 16.47 16.64 4,414,293 -0.20(-1.20%)
Sep 05, 2007 16.94 17.27 16.70 16.84 3,619,399 -0.66(-3.76%)
Sep 04, 2007 17.22 17.60 16.90 17.50 3,292,803 +0.22(+1.25%)
Aug 31, 2007 17.19 17.84 16.83 17.28 4,140,626 +0.28(+1.67%)
Aug 30, 2007 17.04 17.18 16.81 17.00 3,038,458 -0.43(-2.44%)
Aug 29, 2007 16.86 17.61 16.13 17.43 3,926,404 +0.46(+2.73%)
Aug 28, 2007 17.42 17.59 16.85 16.96 5,652,491 -0.84(-4.70%)
Aug 27, 2007 17.94 17.96 17.70 17.80 2,181,724 -0.12(-0.67%)
Aug 24, 2007 17.49 17.94 17.46 17.92 2,679,102 +0.22(+1.22%)
Aug 23, 2007 17.88 17.95 17.31 17.70 3,888,112 -0.02(-0.13%)
Aug 22, 2007 17.67 17.93 17.37 17.72 4,821,313 +0.04(+0.25%)
Aug 21, 2007 17.25 17.90 17.23 17.68 3,308,377 +0.16(+0.94%)
Aug 20, 2007 17.25 17.55 16.79 17.51 5,069,676 +0.20(+1.16%)
Aug 17, 2007 17.84 17.92 17.11 17.31 7,589,585 +0.25(+1.44%)
Aug 16, 2007 15.31 17.28 15.29 17.07 7,368,469 +0.89(+5.49%)
Aug 15, 2007 16.35 16.73 15.80 16.18 4,940,608 -0.22(-1.37%)
Aug 14, 2007 16.65 16.92 16.21 16.40 5,148,000 -0.10(-0.63%)
Aug 13, 2007 15.88 16.65 15.88 16.51 9,523,065 +0.93(+5.94%)
Aug 10, 2007 16.24 16.39 15.20 15.58 14,455,773 -0.97(-5.87%)
Aug 09, 2007 17.48 17.90 16.48 16.55 6,097,953 -1.59(-8.77%)
Aug 08, 2007 17.55 18.35 17.18 18.14 7,558,255 +1.05(+6.16%)
Aug 07, 2007 16.47 17.57 16.22 17.09 5,201,720 +0.55(+3.30%)
Aug 06, 2007 16.61 17.57 15.87 16.54 8,047,483 +0.18(+1.10%)
Aug 03, 2007 16.25 17.45 16.08 16.36 7,037,296 -1.09(-6.25%)
Aug 02, 2007 16.81 17.96 16.79 17.45 4,060,694 +0.37(+2.14%)
Aug 01, 2007 16.94 17.23 16.47 17.09 7,476,092 -0.13(-0.74%)
Jul 31, 2007 17.66 18.00 17.05 17.22 5,532,661 -0.39(-2.21%)
Jul 30, 2007 17.48 17.87 16.71 17.60 6,769,386 +0.18(+1.03%)
Jul 27, 2007 18.12 18.45 17.43 17.43 8,866,879 -0.96(-5.24%)
Jul 26, 2007 17.37 18.58 16.99 18.39 13,167,755 +0.39(+2.16%)
Jul 25, 2007 18.49 18.55 17.74 18.00 11,235,227 -0.67(-3.60%)
Jul 24, 2007 19.08 19.12 18.62 18.67 7,342,160 -0.84(-4.29%)
Jul 23, 2007 19.64 19.80 19.49 19.51 6,308,512 -0.13(-0.68%)
Jul 20, 2007 19.95 20.26 19.61 19.64 7,700,311 -0.31(-1.53%)
Jul 19, 2007 19.61 20.13 19.61 19.95 6,518,824 +0.26(+1.33%)
Jul 18, 2007 19.76 19.79 19.20 19.69 6,151,855 -0.10(-0.53%)
Jul 17, 2007 20.14 20.16 19.65 19.79 7,276,193 -0.25(-1.27%)
Jul 16, 2007 20.32 20.50 19.91 20.05 13,244,353 -0.24(-1.18%)
Jul 13, 2007 19.77 20.49 19.43 20.29 9,040,799 +0.61(+3.11%)
Jul 12, 2007 19.11 19.86 18.83 19.67 13,786,785 +0.84(+4.48%)
Jul 11, 2007 18.69 18.87 18.49 18.83 13,725,413 +0.23(+1.24%)
Jul 10, 2007 19.12 19.16 18.52 18.60 11,503,405 -0.48(-2.51%)
Jul 09, 2007 19.23 19.82 19.00 19.08 15,631,646 -0.07(-0.39%)
Jul 06, 2007 19.15 19.31 18.83 19.15 9,655,748 -0.22(-1.12%)
Jul 05, 2007 19.87 20.11 19.23 19.37 11,275,795 -0.55(-2.77%)
Jul 03, 2007 20.43 20.54 19.53 19.92 11,514,517 +10.69(+115.78%)
Jun 07, 2007 9.232 9.232 9.232 9.232 0 +0.00(+0.00%)
Jun 06, 2007 9.232 9.232 9.232 9.232 0 +0.00(+0.00%)
Jun 05, 2007 9.232 9.232 9.232 9.232 0 +0.00(+0.00%)
Jun 04, 2007 9.232 9.232 9.232 9.232 0 +0.00(+0.00%)
Jun 01, 2007 9.232 9.232 9.232 9.232 0 +0.00(+0.00%)
May 31, 2007 9.232 9.232 9.232 9.232 0 +0.00(+0.00%)
May 30, 2007 9.232 9.232 9.232 9.232 0 +0.00(+0.00%)
May 29, 2007 9.232 9.232 9.232 9.232 0 +0.00(+0.00%)
May 25, 2007 9.232 9.232 9.232 9.232 0 +0.00(+0.00%)
May 24, 2007 9.232 9.232 9.232 9.232 0 +0.00(+0.00%)
May 23, 2007 9.232 9.232 9.232 9.232 0 +0.00(+0.00%)
May 22, 2007 9.232 9.232 9.232 9.232 0 +0.00(+0.00%)
May 21, 2007 9.232 9.232 9.232 9.232 0 +0.00(+0.00%)
May 18, 2007 9.232 9.232 9.232 9.232 0 +0.00(+0.00%)
May 17, 2007 9.232 9.232 9.232 9.232 0 +0.00(+0.00%)
May 16, 2007 9.232 9.232 9.232 9.232 0 +0.00(+0.00%)
May 15, 2007 9.232 9.232 9.232 9.232 0 +0.00(+0.00%)
May 14, 2007 9.232 9.232 9.232 9.232 0 +0.00(+0.00%)
May 11, 2007 9.232 9.232 9.232 9.232 0 +0.00(+0.00%)
May 10, 2007 9.232 9.232 9.232 9.232 0 +0.00(+0.00%)
May 09, 2007 9.232 9.232 9.232 9.232 0 +0.00(+0.00%)
May 08, 2007 9.232 9.232 9.232 9.232 0 +0.00(+0.00%)
May 07, 2007 9.232 9.232 9.232 9.232 0 +0.00(+0.00%)
May 04, 2007 9.232 9.232 9.232 9.232 0 +0.00(+0.00%)
May 03, 2007 9.232 9.232 9.232 9.232 0 +0.00(+0.00%)
May 02, 2007 9.232 9.232 9.232 9.232 0 +0.00(+0.00%)
May 01, 2007 9.232 9.232 9.232 9.232 0 +0.00(+0.00%)
Apr 30, 2007 9.232 9.232 9.232 9.232 0 +0.00(+0.00%)
Apr 27, 2007 9.232 9.232 9.232 9.232 0 +0.00(+0.00%)
Apr 26, 2007 9.232 9.232 9.232 9.232 0 +0.00(+0.00%)
Apr 25, 2007 9.232 9.232 9.232 9.232 0 +0.00(+0.00%)
Apr 24, 2007 9.232 9.232 9.232 9.232 0 +0.00(+0.00%)
Apr 23, 2007 9.232 9.232 9.232 9.232 0 +0.00(+0.00%)
Apr 20, 2007 9.232 9.232 9.232 9.232 0 +0.00(+0.00%)
Apr 19, 2007 9.232 9.232 9.232 9.232 0 +0.00(+0.00%)
Apr 18, 2007 9.232 9.232 9.232 9.232 0 +0.00(+0.00%)
Apr 17, 2007 9.232 9.232 9.232 9.232 0 +0.00(+0.00%)
Apr 16, 2007 9.232 9.232 9.232 9.232 0 +0.00(+0.00%)
Apr 13, 2007 9.232 9.232 9.232 9.232 0 +0.00(+0.00%)
Apr 12, 2007 9.232 9.232 9.232 9.232 0 +0.00(+0.00%)
Apr 11, 2007 9.232 9.232 9.232 9.232 0 +0.00(+0.00%)
Apr 10, 2007 9.232 9.232 9.232 9.232 0 +0.00(+0.00%)
Apr 09, 2007 9.232 9.232 9.232 9.232 0 +0.00(+0.00%)
Apr 05, 2007 9.232 9.232 9.232 9.232 0 +0.00(+0.00%)
Apr 04, 2007 9.232 9.232 9.232 9.232 0 +0.00(+0.00%)
Apr 03, 2007 9.232 9.232 9.232 9.232 0 +0.00(+0.00%)
Apr 02, 2007 9.232 9.232 9.232 9.232 0 +0.00(+0.00%)
Mar 30, 2007 9.232 9.232 9.232 9.232 0 +0.00(+0.00%)
Mar 29, 2007 9.232 9.232 9.232 9.232 0 +0.00(+0.00%)
Mar 28, 2007 9.232 9.232 9.232 9.232 0 +0.00(+0.00%)
Mar 27, 2007 9.232 9.232 9.232 9.232 0 +0.00(+0.00%)
Mar 26, 2007 9.232 9.232 9.232 9.232 0 +0.00(+0.00%)
Mar 23, 2007 9.232 9.232 9.232 9.232 0 +0.00(+0.00%)
Mar 22, 2007 9.232 9.232 9.232 9.232 0 +0.00(+0.00%)
Mar 21, 2007 9.232 9.232 9.232 9.232 0 +0.00(+0.00%)
Mar 20, 2007 9.232 9.232 9.232 9.232 0 +0.00(+0.00%)
Mar 19, 2007 9.232 9.232 9.232 9.232 0 +0.00(+0.00%)
Mar 16, 2007 9.232 9.232 9.232 9.232 0 +0.00(+0.00%)
Mar 15, 2007 9.232 9.232 9.232 9.232 0 +0.00(+0.00%)
Mar 14, 2007 9.232 9.232 9.232 9.232 0 +0.00(+0.00%)
Mar 13, 2007 9.232 9.232 9.232 9.232 0 +0.00(+0.00%)
Mar 12, 2007 9.232 9.232 9.232 9.232 0 +0.00(+0.00%)
Mar 09, 2007 9.232 9.232 9.232 9.232 0 +0.00(+0.00%)
Mar 08, 2007 9.232 9.232 9.232 9.232 0 +0.00(+0.00%)
Mar 07, 2007 9.232 9.232 9.232 9.232 0 +0.00(+0.00%)
Mar 06, 2007 9.232 9.232 9.232 9.232 0 +0.00(+0.00%)
Mar 05, 2007 9.232 9.232 9.232 9.232 0 +0.00(+0.00%)
Mar 02, 2007 9.232 9.232 9.232 9.232 0 +0.00(+0.00%)
Mar 01, 2007 9.232 9.232 9.232 9.232 0 +0.00(+0.00%)
Feb 28, 2007 9.232 9.232 9.232 9.232 0 +0.00(+0.00%)
Feb 27, 2007 9.232 9.232 9.232 9.232 0 +0.00(+0.00%)
Feb 26, 2007 9.232 9.232 9.232 9.232 0 +0.00(+0.00%)
Feb 23, 2007 9.232 9.232 9.232 9.232 0 +0.00(+0.00%)
Feb 22, 2007 9.232 9.232 9.232 9.232 0 +0.00(+0.00%)
Feb 21, 2007 9.232 9.232 9.232 9.232 0 +0.00(+0.00%)
Feb 20, 2007 9.232 9.232 9.232 9.232 0 +0.00(+0.00%)
Feb 16, 2007 9.232 9.232 9.232 9.232 0 +0.00(+0.00%)
Feb 15, 2007 9.232 9.232 9.232 9.232 0 +0.00(+0.00%)
Feb 14, 2007 9.232 9.232 9.232 9.232 0 +0.00(+0.00%)
Feb 13, 2007 9.232 9.232 9.232 9.232 0 +0.00(+0.00%)
Feb 12, 2007 9.232 9.232 9.232 9.232 0 +0.00(+0.00%)
Feb 09, 2007 9.232 9.232 9.232 9.232 0 +0.00(+0.00%)
Feb 08, 2007 9.232 9.232 9.232 9.232 0 +0.00(+0.00%)
Feb 07, 2007 9.232 9.232 9.232 9.232 0 +0.00(+0.00%)
Feb 06, 2007 9.232 9.232 9.232 9.232 0 +0.00(+0.00%)
Feb 05, 2007 9.232 9.232 9.232 9.232 0 +0.00(+0.00%)
Feb 02, 2007 9.232 9.232 9.232 9.232 0 +0.00(+0.00%)
Feb 01, 2007 9.232 9.232 9.232 9.232 0 +0.00(+0.00%)
Jan 31, 2007 9.232 9.232 9.232 9.232 0 +0.00(+0.00%)
Jan 30, 2007 9.232 9.232 9.232 9.232 0 +0.00(+0.00%)
Jan 29, 2007 9.232 9.232 9.232 9.232 0 +0.00(+0.00%)
Jan 26, 2007 9.232 9.232 9.232 9.232 0 +0.00(+0.00%)
Jan 25, 2007 9.232 9.232 9.232 9.232 0 +0.00(+0.00%)
Jan 24, 2007 9.232 9.232 9.232 9.232 0 +0.00(+0.00%)
Jan 23, 2007 9.232 9.232 9.232 9.232 0 +0.00(+0.00%)
Jan 22, 2007 9.232 9.232 9.232 9.232 0 +0.00(+0.00%)
Jan 19, 2007 9.232 9.232 9.232 9.232 0 +0.00(+0.00%)
Jan 18, 2007 9.232 9.232 9.232 9.232 0 +0.00(+0.00%)
Jan 17, 2007 9.232 9.232 9.232 9.232 0 +0.00(+0.00%)
Jan 16, 2007 9.232 9.232 9.232 9.232 0 +0.00(+0.00%)
Jan 12, 2007 9.232 9.232 9.232 9.232 0 +0.00(+0.00%)
Jan 11, 2007 9.232 9.232 9.232 9.232 0 +0.00(+0.00%)
Jan 10, 2007 9.232 9.232 9.232 9.232 0 +0.00(+0.00%)
Jan 09, 2007 9.232 9.232 9.232 9.232 0 +0.00(+0.00%)
Jan 08, 2007 9.232 9.232 9.232 9.232 0 +0.00(+0.00%)
Jan 05, 2007 9.232 9.232 9.232 9.232 0 +0.00(+0.00%)
Jan 04, 2007 9.232 9.232 9.232 9.232 0 +0.00(+0.00%)
Jan 03, 2007 9.232 9.232 9.232 9.232 0 +0.00(+0.00%)
Dec 29, 2006 9.232 9.232 9.232 9.232 0 +0.00(+0.00%)
Dec 28, 2006 9.232 9.232 9.232 9.232 0 +0.00(+0.00%)
Dec 27, 2006 9.232 9.232 9.232 9.232 0 +0.00(+0.00%)
Dec 26, 2006 9.232 9.232 9.232 9.232 0 +0.00(+0.00%)
Dec 22, 2006 9.232 9.232 9.232 9.232 0 +0.00(+0.00%)
Dec 21, 2006 9.232 9.232 9.232 9.232 0 +0.00(+0.00%)
Dec 20, 2006 9.232 9.232 9.232 9.232 0 +0.00(+0.00%)
Dec 19, 2006 9.232 9.232 9.232 9.232 0 +0.00(+0.00%)
Dec 18, 2006 9.232 9.232 9.232 9.232 0 +0.00(+0.00%)
Dec 15, 2006 9.232 9.232 9.232 9.232 0 +0.00(+0.00%)
Dec 14, 2006 9.232 9.232 9.232 9.232 0 +0.00(+0.00%)
Dec 13, 2006 9.232 9.232 9.232 9.232 0 +0.00(+0.00%)
Dec 12, 2006 9.232 9.232 9.232 9.232 0 +0.00(+0.00%)
Dec 11, 2006 9.232 9.232 9.232 9.232 0 +0.00(+0.00%)
Dec 08, 2006 9.232 9.232 9.232 9.232 0 +0.00(+0.00%)
Dec 07, 2006 9.232 9.232 9.232 9.232 0 +0.00(+0.00%)
Dec 06, 2006 9.232 9.232 9.232 9.232 0 +0.00(+0.00%)
Dec 05, 2006 9.232 9.232 9.232 9.232 0 +0.00(+0.00%)
Dec 04, 2006 9.232 9.232 9.232 9.232 0 +0.00(+0.00%)
Dec 01, 2006 9.232 9.232 9.232 9.232 0 +0.00(+0.00%)
Nov 30, 2006 9.232 9.232 9.232 9.232 0 +0.00(+0.00%)
Nov 29, 2006 9.232 9.232 9.232 9.232 0 +0.00(+0.00%)
Nov 28, 2006 9.232 9.232 9.232 9.232 0 +0.00(+0.00%)
Nov 27, 2006 9.232 9.232 9.232 9.232 0 +0.00(+0.00%)
Nov 24, 2006 9.232 9.232 9.232 9.232 0 +0.00(+0.00%)
Nov 22, 2006 9.232 9.232 9.232 9.232 0 +0.00(+0.00%)
Nov 21, 2006 9.232 9.232 9.232 9.232 0 +0.00(+0.00%)
Nov 20, 2006 9.232 9.232 9.232 9.232 0 +0.00(+0.00%)
Nov 17, 2006 9.232 9.232 9.232 9.232 0 +0.00(+0.00%)
Nov 16, 2006 9.232 9.232 9.232 9.232 0 +0.00(+0.00%)
Nov 15, 2006 9.232 9.232 9.232 9.232 0 +0.00(+0.00%)
Nov 14, 2006 9.232 9.232 9.232 9.232 0 +0.00(+0.00%)
Nov 13, 2006 9.232 9.232 9.232 9.232 0 +0.00(+0.00%)
Nov 10, 2006 9.232 9.232 9.232 9.232 0 +0.00(+0.00%)
Nov 09, 2006 9.232 9.232 9.232 9.232 0 +0.00(+0.00%)
Nov 08, 2006 9.232 9.232 9.232 9.232 0 +0.00(+0.00%)
Nov 07, 2006 9.232 9.232 9.232 9.232 0 +0.00(+0.00%)
Nov 06, 2006 9.232 9.232 9.232 9.232 0 +0.00(+0.00%)
Nov 03, 2006 9.232 9.232 9.232 9.232 0 +0.00(+0.00%)
Nov 02, 2006 9.232 9.232 9.232 9.232 0 +0.00(+0.00%)
Nov 01, 2006 9.232 9.232 9.232 9.232 0 +0.00(+0.00%)
Oct 31, 2006 9.232 9.232 9.232 9.232 0 +0.00(+0.00%)
Oct 30, 2006 9.232 9.232 9.232 9.232 0 +0.00(+0.00%)
Oct 27, 2006 9.232 9.232 9.232 9.232 0 +0.00(+0.00%)
Oct 26, 2006 9.232 9.232 9.232 9.232 0 +0.00(+0.00%)
Oct 25, 2006 9.232 9.232 9.232 9.232 0 +0.00(+0.00%)
Oct 24, 2006 9.232 9.232 9.232 9.232 0 +0.00(+0.00%)
Oct 23, 2006 9.232 9.232 9.232 9.232 0 +0.00(+0.00%)
Oct 20, 2006 9.232 9.232 9.232 9.232 0 +0.00(+0.00%)
Oct 19, 2006 9.232 9.232 9.232 9.232 0 +0.00(+0.00%)
Oct 18, 2006 9.232 9.232 9.232 9.232 0 +0.00(+0.00%)
Oct 17, 2006 9.232 9.232 9.232 9.232 0 +0.00(+0.00%)
Oct 16, 2006 9.232 9.232 9.232 9.232 0 +0.00(+0.00%)
Oct 13, 2006 9.232 9.232 9.232 9.232 0 +0.00(+0.00%)
Oct 12, 2006 9.232 9.232 9.232 9.232 0 +0.00(+0.00%)
Oct 11, 2006 9.232 9.232 9.232 9.232 0 +0.00(+0.00%)
Oct 10, 2006 9.232 9.232 9.232 9.232 0 +0.00(+0.00%)
Oct 09, 2006 9.232 9.232 9.232 9.232 0 +0.00(+0.00%)
Oct 06, 2006 9.232 9.232 9.232 9.232 0 +0.00(+0.00%)
Oct 05, 2006 9.232 9.232 9.232 9.232 0 +0.00(+0.00%)
Oct 04, 2006 9.232 9.232 9.232 9.232 0 +0.00(+0.00%)
Oct 03, 2006 9.232 9.232 9.232 9.232 0 +0.00(+0.00%)
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.