Skip to main content

Discover Financial Services (NY: DFS )

120.38 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 6.899 7.402 6.699 7.329 4,881,398 +0.42(+6.12%)
Dec 30, 2008 6.660 6.929 6.545 6.906 4,208,616 +0.32(+4.78%)
Dec 29, 2008 6.437 6.660 6.437 6.591 3,696,843 +0.15(+2.39%)
Dec 26, 2008 6.806 6.806 6.330 6.437 2,217,119 -0.15(-2.33%)
Dec 24, 2008 6.699 6.806 6.491 6.591 1,720,412 -0.08(-1.15%)
Dec 23, 2008 6.760 6.945 6.614 6.668 3,995,516 -0.06(-0.91%)
Dec 22, 2008 7.176 7.268 6.645 6.730 4,779,232 -0.45(-6.22%)
Dec 19, 2008 7.214 7.476 6.929 7.176 8,722,198 +0.05(+0.76%)
Dec 18, 2008 7.222 7.837 7.060 7.122 14,373,176 +0.52(+7.93%)
Dec 17, 2008 6.637 7.229 6.506 6.599 8,860,675 -0.37(-5.30%)
Dec 16, 2008 6.868 7.037 6.522 6.968 9,162,467 +0.25(+3.78%)
Dec 15, 2008 6.914 7.076 6.591 6.714 5,359,016 -0.18(-2.68%)
Dec 12, 2008 6.922 7.091 6.591 6.899 9,154,880 -0.11(-1.54%)
Dec 11, 2008 7.699 7.822 6.868 7.006 8,909,467 -0.82(-10.51%)
Dec 10, 2008 8.029 8.137 7.376 7.829 6,621,134 -0.13(-1.64%)
Dec 09, 2008 8.422 8.587 7.868 7.960 7,156,410 -0.59(-6.92%)
Dec 08, 2008 8.629 8.821 8.422 8.552 6,812,073 +0.18(+2.21%)
Dec 05, 2008 7.591 8.429 7.391 8.368 7,512,057 +0.66(+8.58%)
Dec 04, 2008 7.775 8.360 7.591 7.706 6,188,710 -0.29(-3.65%)
Dec 03, 2008 7.622 8.075 6.968 7.999 7,995,057 +0.33(+4.31%)
Dec 02, 2008 7.445 7.768 7.206 7.668 7,767,860 +0.44(+6.06%)
Dec 01, 2008 7.445 7.733 7.191 7.229 11,163,655 -0.64(-8.11%)
Nov 28, 2008 7.691 7.952 7.675 7.868 3,480,385 +0.02(+0.20%)
Nov 26, 2008 7.191 7.975 6.976 7.852 6,361,946 +0.42(+5.58%)
Nov 25, 2008 7.822 7.852 7.129 7.437 9,064,173 -0.05(-0.72%)
Nov 24, 2008 6.183 7.560 5.684 7.491 14,914,561 +1.61(+27.32%)
Nov 21, 2008 5.468 5.968 5.099 5.884 14,518,207 +0.75(+14.69%)
Nov 20, 2008 5.614 5.891 5.068 5.130 9,915,562 -0.57(-9.99%)
Nov 19, 2008 6.099 6.360 5.637 5.699 10,046,965 -0.50(-8.06%)
Nov 18, 2008 6.776 7.068 6.053 6.199 9,899,370 -0.70(-10.14%)
Nov 17, 2008 7.191 7.306 6.768 6.899 8,010,497 -0.38(-5.28%)
Nov 14, 2008 7.037 7.829 6.906 7.283 7,610,019 -0.08(-1.15%)
Nov 13, 2008 7.114 7.429 6.345 7.368 11,233,938 +0.39(+5.62%)
Nov 12, 2008 7.552 7.691 6.891 6.976 10,674,231 -0.75(-9.75%)
Nov 11, 2008 8.337 8.516 7.560 7.729 14,206,987 -0.73(-8.64%)
Nov 10, 2008 9.052 9.414 8.368 8.460 7,812,507 -0.64(-7.02%)
Nov 07, 2008 9.052 9.175 8.798 9.098 6,794,130 +0.05(+0.51%)
Nov 06, 2008 9.152 9.375 8.852 9.052 9,457,662 -0.23(-2.49%)
Nov 05, 2008 9.498 9.721 9.229 9.283 7,489,207 -0.33(-3.44%)
Nov 04, 2008 9.483 9.798 9.337 9.614 6,439,144 +0.39(+4.25%)
Nov 03, 2008 9.260 9.475 9.029 9.221 5,024,569 -0.20(-2.12%)
Oct 31, 2008 8.598 9.475 8.545 9.421 7,778,126 +0.75(+8.60%)
Oct 30, 2008 8.775 9.337 8.460 8.675 7,948,322 +0.11(+1.26%)
Oct 29, 2008 8.998 9.129 8.483 8.568 10,932,598 -0.39(-4.38%)
Oct 28, 2008 8.268 8.983 7.552 8.960 10,621,991 +1.52(+20.35%)
Oct 27, 2008 7.545 8.006 7.376 7.445 5,911,397 -0.35(-4.54%)
Oct 24, 2008 7.452 8.052 7.129 7.799 6,775,944 -0.29(-3.61%)
Oct 23, 2008 7.791 8.160 7.506 8.091 10,819,541 +0.18(+2.24%)
Oct 22, 2008 8.337 8.337 7.622 7.914 9,359,854 -0.52(-6.20%)
Oct 21, 2008 8.875 9.168 8.322 8.437 7,907,884 -0.64(-7.03%)
Oct 20, 2008 8.429 9.144 8.014 9.075 8,710,082 +0.82(+9.87%)
Oct 17, 2008 7.714 8.514 7.714 8.260 10,286,323 +0.33(+4.17%)
Oct 16, 2008 7.991 8.075 7.122 7.929 11,451,740 +0.22(+2.89%)
Oct 15, 2008 8.683 8.691 7.606 7.706 10,919,505 -1.34(-14.80%)
Oct 14, 2008 9.114 9.806 8.768 9.044 14,719,485 +0.89(+10.94%)
Oct 13, 2008 8.145 8.268 7.614 8.152 7,864,611 +0.79(+10.76%)
Oct 10, 2008 7.076 7.814 6.422 7.360 14,510,029 -0.05(-0.62%)
Oct 09, 2008 8.075 8.237 7.406 7.406 14,195,753 -0.28(-3.60%)
Oct 08, 2008 7.337 8.275 5.784 7.683 8,376,190 +0.19(+2.57%)
Oct 07, 2008 8.329 8.668 7.422 7.491 7,709,366 -0.74(-8.97%)
Oct 06, 2008 8.075 8.652 7.675 8.229 8,909,988 -0.28(-3.34%)
Oct 03, 2008 10.30 10.30 8.114 8.514 9,590,996 -1.45(-14.58%)
Oct 02, 2008 10.77 10.79 9.698 9.967 6,391,879 -0.63(-5.95%)
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.