Discover Financial Services (NY: DFS )

130.01 USD +1.78 (+1.39%)
Official Closing Price Updated: 7:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 14.88 15.27 14.87 15.08 3,255,454 +0.14(+0.94%)
Dec 28, 2007 15.14 15.38 14.81 14.94 3,749,394 -0.26(-1.71%)
Dec 27, 2007 15.72 15.78 15.20 15.20 3,394,238 -0.51(-3.25%)
Dec 26, 2007 15.31 15.78 15.31 15.71 2,503,398 +0.08(+0.51%)
Dec 24, 2007 15.32 15.73 15.32 15.63 1,653,217 +0.13(+0.84%)
Dec 21, 2007 15.66 15.75 15.31 15.50 6,675,497 +0.04(+0.26%)
Dec 20, 2007 16.35 16.99 15.34 15.46 7,280,158 -0.43(-2.71%)
Dec 19, 2007 16.14 16.14 15.55 15.89 3,626,733 +0.00(+0.00%)
Dec 18, 2007 15.69 16.05 15.54 15.89 4,465,990 +0.28(+1.79%)
Dec 17, 2007 15.54 15.97 15.20 15.61 4,135,167 -0.03(-0.19%)
Dec 14, 2007 16.16 16.19 15.50 15.64 6,832,008 -0.78(-4.75%)
Dec 13, 2007 16.40 16.47 15.80 16.42 6,276,526 -0.09(-0.55%)
Dec 12, 2007 16.72 17.10 16.11 16.51 7,542,347 +0.19(+1.16%)
Dec 11, 2007 17.26 17.26 16.29 16.32 3,756,348 -0.95(-5.50%)
Dec 10, 2007 16.77 17.75 16.68 17.27 3,548,998 +0.51(+3.04%)
Dec 07, 2007 16.83 17.13 16.40 16.76 4,842,923 -0.56(-3.23%)
Dec 06, 2007 16.63 17.32 16.47 17.32 2,490,100 +0.87(+5.29%)
Dec 05, 2007 16.33 16.83 16.31 16.45 2,925,591 +0.24(+1.48%)
Dec 04, 2007 16.32 16.68 16.19 16.21 5,385,498 -0.18(-1.10%)
Dec 03, 2007 17.37 17.85 16.28 16.39 7,066,372 -0.98(-5.64%)
Nov 30, 2007 17.77 18.58 17.21 17.37 7,056,747 +0.09(+0.52%)
Nov 29, 2007 17.76 17.76 17.20 17.28 3,924,063 -0.37(-2.10%)
Nov 28, 2007 16.91 17.68 16.90 17.65 4,580,439 +0.90(+5.37%)
Nov 27, 2007 16.25 16.79 16.25 16.75 3,894,051 +0.45(+2.76%)
Nov 26, 2007 17.00 17.00 16.20 16.30 5,691,583 -0.38(-2.28%)
Nov 23, 2007 16.39 16.85 15.95 16.68 1,605,161 +0.43(+2.65%)
Nov 21, 2007 15.72 16.55 15.72 16.25 6,162,123 -0.19(-1.16%)
Nov 20, 2007 16.89 17.09 15.98 16.44 6,536,900 -0.30(-1.79%)
Nov 19, 2007 17.20 17.20 16.65 16.74 6,857,844 -1.02(-5.74%)
Nov 16, 2007 17.76 18.05 17.50 17.76 3,061,741 +0.08(+0.45%)
Nov 15, 2007 18.18 18.30 17.59 17.68 4,739,041 -0.62(-3.39%)
Nov 14, 2007 18.88 19.30 18.27 18.30 3,774,500 -0.70(-3.68%)
Nov 13, 2007 18.20 19.50 17.97 19.00 6,170,325 +0.99(+5.50%)
Nov 12, 2007 17.95 18.70 17.53 18.01 5,020,801 +0.19(+1.07%)
Nov 09, 2007 17.00 17.99 17.00 17.82 4,576,785 +0.12(+0.68%)
Nov 08, 2007 17.16 17.79 16.96 17.70 5,583,163 +0.44(+2.55%)
Nov 07, 2007 17.50 18.02 17.14 17.26 7,694,338 -0.98(-5.37%)
Nov 06, 2007 18.14 18.47 17.86 18.24 3,727,400 +0.09(+0.50%)
Nov 05, 2007 18.14 18.23 17.74 18.15 4,609,979 -0.03(-0.17%)
Nov 02, 2007 18.67 18.67 17.67 18.18 10,119,800 -0.34(-1.84%)
Nov 01, 2007 18.95 18.98 17.50 18.52 7,765,900 -0.78(-4.04%)
Oct 31, 2007 20.80 20.91 19.00 19.30 8,872,438 -0.84(-4.17%)
Oct 30, 2007 19.40 20.41 19.13 20.14 5,484,300 +0.65(+3.34%)
Oct 29, 2007 19.16 19.87 19.16 19.49 6,023,500 +0.56(+2.96%)
Oct 26, 2007 18.68 19.01 17.99 18.93 9,463,707 +1.37(+7.80%)
Oct 25, 2007 18.38 18.64 16.91 17.56 10,096,000 -0.83(-4.51%)
Oct 24, 2007 19.39 19.50 17.79 18.39 8,320,900 -1.02(-5.26%)
Oct 23, 2007 20.00 20.17 19.06 19.41 4,110,000 -0.27(-1.37%)
Oct 22, 2007 19.08 19.76 18.85 19.68 4,088,400 -0.12(-0.61%)
Oct 19, 2007 20.49 20.54 19.69 19.80 7,103,200 -0.73(-3.56%)
Oct 18, 2007 20.61 20.74 20.27 20.53 4,580,600 -0.25(-1.20%)
Oct 17, 2007 21.63 21.73 20.44 20.78 3,501,600 -0.15(-0.72%)
Oct 16, 2007 21.34 21.37 20.77 20.93 3,155,427 -0.45(-2.10%)
Oct 15, 2007 22.10 22.20 20.91 21.38 2,822,500 -0.75(-3.39%)
Oct 12, 2007 22.09 22.29 21.85 22.13 1,775,110 +0.10(+0.45%)
Oct 11, 2007 22.85 23.13 21.94 22.03 3,776,600 -0.62(-2.74%)
Oct 10, 2007 23.00 23.01 22.50 22.65 4,030,500 -0.38(-1.65%)
Oct 09, 2007 22.67 23.33 22.61 23.03 3,488,500 +0.38(+1.68%)
Oct 08, 2007 22.60 22.76 22.48 22.65 2,088,800 -0.08(-0.35%)
Oct 05, 2007 22.23 22.90 22.20 22.73 3,201,100 +0.71(+3.22%)
Oct 04, 2007 21.50 22.07 21.38 22.02 3,491,400 +0.67(+3.14%)
Oct 03, 2007 21.30 22.10 21.25 21.35 2,493,400 -0.02(-0.09%)
Oct 02, 2007 21.57 22.14 21.27 21.37 2,774,300 -0.20(-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.