Skip to main content

Discover Financial Services (NY: DFS )

136.11 -1.47 (-1.07%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 11.95 12.37 11.85 12.22 3,673,184 +0.29(+2.44%)
Mar 28, 2008 12.15 12.28 11.90 11.93 4,920,423 -0.18(-1.48%)
Mar 27, 2008 12.10 12.42 11.86 12.11 4,909,280 +0.17(+1.44%)
Mar 26, 2008 12.62 12.65 11.92 11.94 6,741,437 -0.92(-7.14%)
Mar 25, 2008 12.52 13.05 12.14 12.86 6,389,593 +0.40(+3.24%)
Mar 24, 2008 12.54 13.11 12.38 12.45 9,685,703 -0.06(-0.48%)
Mar 21, 2008 11.40 12.69 11.35 12.51 11,270,647 +0.00(+0.00%)
Mar 20, 2008 11.40 12.69 11.35 12.51 11,270,647 +1.16(+10.26%)
Mar 19, 2008 12.72 13.04 11.12 11.35 12,411,737 -1.64(-12.64%)
Mar 18, 2008 11.53 12.99 11.53 12.99 8,973,984 +1.66(+14.62%)
Mar 17, 2008 11.12 11.48 10.62 11.33 8,399,361 -0.22(-1.87%)
Mar 14, 2008 11.87 11.95 10.84 11.55 8,575,768 -0.21(-1.78%)
Mar 13, 2008 11.23 11.95 10.66 11.76 10,108,511 +0.35(+3.08%)
Mar 12, 2008 11.08 11.95 11.05 11.41 9,660,606 +0.19(+1.66%)
Mar 11, 2008 10.60 11.49 10.36 11.22 11,058,688 +1.29(+13.01%)
Mar 10, 2008 10.55 10.68 9.706 9.930 7,743,882 -0.63(-6.01%)
Mar 07, 2008 10.14 10.77 9.826 10.56 8,176,387 +0.26(+2.54%)
Mar 06, 2008 10.82 10.92 10.27 10.30 6,304,460 -0.69(-6.25%)
Mar 05, 2008 10.96 11.39 10.88 10.99 5,535,475 -0.01(-0.07%)
Mar 04, 2008 11.06 11.17 10.25 11.00 9,501,911 -0.19(-1.67%)
Mar 03, 2008 10.97 11.54 10.97 11.18 5,918,536 -0.08(-0.73%)
Feb 29, 2008 11.62 11.90 11.27 11.27 5,093,468 -0.50(-4.25%)
Feb 28, 2008 11.96 11.96 11.62 11.77 4,764,362 -0.25(-2.11%)
Feb 27, 2008 12.00 12.48 11.77 12.02 5,328,276 -0.07(-0.56%)
Feb 26, 2008 11.49 12.24 11.49 12.09 7,313,561 +0.52(+4.45%)
Feb 25, 2008 11.31 11.82 11.06 11.57 6,820,077 +0.30(+2.65%)
Feb 22, 2008 11.48 11.50 10.67 11.27 10,469,874 +0.70(+6.64%)
Feb 21, 2008 10.97 11.12 10.52 10.57 3,819,388 -0.31(-2.81%)
Feb 20, 2008 10.33 10.95 10.23 10.88 9,479,485 +0.45(+4.30%)
Feb 19, 2008 10.71 10.86 10.39 10.43 9,000,265 -0.19(-1.83%)
Feb 18, 2008 10.88 11.04 10.56 10.62 0 +0.00(+0.00%)
Feb 15, 2008 10.88 11.04 10.56 10.62 9,191,115 -0.43(-3.92%)
Feb 14, 2008 11.39 11.51 10.97 11.06 7,869,733 -0.35(-3.08%)
Feb 13, 2008 11.41 11.51 11.29 11.41 6,851,477 +0.22(+2.00%)
Feb 12, 2008 11.41 11.66 11.04 11.18 7,114,433 -0.14(-1.25%)
Feb 11, 2008 11.67 11.77 11.24 11.33 12,592,116 -0.34(-2.94%)
Feb 08, 2008 12.07 12.09 11.59 11.67 8,946,918 -0.43(-3.58%)
Feb 07, 2008 11.95 12.29 11.83 12.10 11,777,523 +0.33(+2.79%)
Feb 06, 2008 11.90 11.96 11.44 11.77 8,985,606 -0.02(-0.19%)
Feb 05, 2008 12.07 12.39 11.57 11.80 8,209,037 -0.40(-3.30%)
Feb 04, 2008 12.74 12.98 12.07 12.20 10,735,229 -1.21(-9.02%)
Feb 01, 2008 12.85 13.42 12.69 13.41 10,933,861 +0.35(+2.69%)
Jan 31, 2008 12.01 13.43 11.63 13.06 14,434,818 +0.89(+7.30%)
Jan 30, 2008 12.18 12.71 12.11 12.17 7,641,665 -0.04(-0.31%)
Jan 29, 2008 12.01 12.32 11.85 12.21 8,355,769 +0.30(+2.51%)
Jan 28, 2008 11.54 11.92 11.21 11.91 5,872,506 +0.29(+2.51%)
Jan 25, 2008 11.86 12.62 11.52 11.62 7,662,460 -0.10(-0.89%)
Jan 24, 2008 10.92 12.76 10.84 11.72 9,867,277 +0.82(+7.53%)
Jan 23, 2008 9.191 10.94 8.788 10.90 11,480,045 +1.41(+14.87%)
Jan 22, 2008 8.168 10.31 8.168 9.490 12,456,917 +0.06(+0.63%)
Jan 21, 2008 9.445 9.751 9.266 9.430 0 +0.00(+0.00%)
Jan 18, 2008 9.445 9.751 9.266 9.430 8,238,964 +0.06(+0.64%)
Jan 17, 2008 9.773 9.893 9.333 9.370 8,856,895 -0.39(-3.98%)
Jan 16, 2008 9.788 9.952 9.475 9.758 10,599,768 -0.10(-0.98%)
Jan 15, 2008 10.00 10.08 9.803 9.855 13,742,464 -0.27(-2.65%)
Jan 14, 2008 10.31 10.43 10.02 10.12 9,336,083 -0.13(-1.24%)
Jan 11, 2008 10.36 10.45 10.03 10.25 12,130,497 -0.40(-3.72%)
Jan 10, 2008 10.43 10.92 9.960 10.65 11,660,378 +0.06(+0.56%)
Jan 09, 2008 10.13 10.61 10.00 10.59 7,341,682 +0.43(+4.26%)
Jan 08, 2008 10.77 10.96 10.11 10.15 5,865,138 -0.58(-5.42%)
Jan 07, 2008 10.53 11.03 10.45 10.74 5,433,210 +0.33(+3.16%)
Jan 04, 2008 10.91 10.97 10.17 10.41 5,613,233 -0.66(-6.00%)
Jan 03, 2008 11.18 11.39 11.02 11.07 6,172,966 -0.05(-0.47%)
Jan 02, 2008 11.27 11.57 11.08 11.12 5,645,701 -0.13(-1.19%)
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.