Skip to main content

Discover Financial Services (NY: DFS )

143.92 +7.81 (+5.74%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 11.95 12.38 11.85 12.23 3,671,856 +0.29(+2.44%)
Mar 28, 2008 12.15 12.29 11.91 11.94 4,918,644 -0.18(-1.48%)
Mar 27, 2008 12.10 12.43 11.87 12.11 4,907,505 +0.17(+1.44%)
Mar 26, 2008 12.62 12.65 11.92 11.94 6,739,000 -0.92(-7.14%)
Mar 25, 2008 12.53 13.06 12.14 12.86 6,387,283 +0.40(+3.24%)
Mar 24, 2008 12.55 13.12 12.38 12.46 9,682,201 -0.06(-0.48%)
Mar 21, 2008 11.40 12.70 11.35 12.52 11,266,573 +0.00(+0.00%)
Mar 20, 2008 11.40 12.70 11.35 12.52 11,266,573 +1.17(+10.26%)
Mar 19, 2008 12.73 13.05 11.13 11.35 12,407,250 -1.64(-12.64%)
Mar 18, 2008 11.53 13.00 11.53 13.00 8,970,740 +1.66(+14.62%)
Mar 17, 2008 11.13 11.49 10.62 11.34 8,396,325 -0.22(-1.87%)
Mar 14, 2008 11.88 11.95 10.84 11.55 8,572,667 -0.21(-1.78%)
Mar 13, 2008 11.23 11.95 10.67 11.76 10,104,857 +0.35(+3.08%)
Mar 12, 2008 11.08 11.96 11.05 11.41 9,657,113 +0.19(+1.66%)
Mar 11, 2008 10.61 11.49 10.37 11.23 11,054,691 +1.29(+13.01%)
Mar 10, 2008 10.55 10.69 9.710 9.934 7,741,082 -0.63(-6.01%)
Mar 07, 2008 10.14 10.77 9.829 10.57 8,173,431 +0.26(+2.54%)
Mar 06, 2008 10.82 10.93 10.28 10.31 6,302,181 -0.69(-6.25%)
Mar 05, 2008 10.96 11.39 10.88 10.99 5,533,474 -0.01(-0.07%)
Mar 04, 2008 11.07 11.17 10.25 11.00 9,498,476 -0.19(-1.67%)
Mar 03, 2008 10.97 11.54 10.97 11.19 5,916,397 -0.08(-0.73%)
Feb 29, 2008 11.63 11.90 11.27 11.27 5,091,627 -0.50(-4.25%)
Feb 28, 2008 11.97 11.97 11.62 11.77 4,762,639 -0.25(-2.11%)
Feb 27, 2008 12.00 12.49 11.77 12.03 5,326,350 -0.07(-0.56%)
Feb 26, 2008 11.49 12.25 11.49 12.09 7,310,917 +0.52(+4.45%)
Feb 25, 2008 11.32 11.82 11.06 11.58 6,817,611 +0.30(+2.65%)
Feb 22, 2008 11.48 11.50 10.67 11.28 10,466,089 +0.70(+6.64%)
Feb 21, 2008 10.97 11.13 10.52 10.58 3,818,007 -0.31(-2.81%)
Feb 20, 2008 10.33 10.96 10.23 10.88 9,476,058 +0.45(+4.29%)
Feb 19, 2008 10.72 10.87 10.39 10.43 8,997,011 -0.19(-1.83%)
Feb 18, 2008 10.88 11.04 10.56 10.63 0 +0.00(+0.00%)
Feb 15, 2008 10.88 11.04 10.56 10.63 9,187,793 -0.43(-3.92%)
Feb 14, 2008 11.39 11.51 10.97 11.06 7,866,888 -0.35(-3.08%)
Feb 13, 2008 11.41 11.52 11.29 11.41 6,849,000 +0.22(+2.00%)
Feb 12, 2008 11.41 11.67 11.05 11.19 7,111,861 -0.14(-1.25%)
Feb 11, 2008 11.67 11.77 11.25 11.33 12,587,564 -0.34(-2.94%)
Feb 08, 2008 12.07 12.09 11.59 11.67 8,943,684 -0.43(-3.58%)
Feb 07, 2008 11.95 12.29 11.84 12.11 11,773,266 +0.33(+2.79%)
Feb 06, 2008 11.91 11.97 11.45 11.78 8,982,357 -0.02(-0.19%)
Feb 05, 2008 12.07 12.40 11.58 11.80 8,206,069 -0.40(-3.30%)
Feb 04, 2008 12.74 12.99 12.07 12.20 10,731,348 -1.21(-9.02%)
Feb 01, 2008 12.85 13.43 12.70 13.41 10,929,908 +0.35(+2.69%)
Jan 31, 2008 12.01 13.44 11.64 13.06 14,429,599 +0.89(+7.30%)
Jan 30, 2008 12.18 12.71 12.11 12.17 7,638,903 -0.04(-0.31%)
Jan 29, 2008 12.01 12.32 11.85 12.21 8,352,748 +0.30(+2.51%)
Jan 28, 2008 11.54 11.92 11.22 11.91 5,870,383 +0.29(+2.51%)
Jan 25, 2008 11.86 12.62 11.52 11.62 7,659,690 -0.10(-0.89%)
Jan 24, 2008 10.92 12.76 10.84 11.73 9,863,710 +0.82(+7.53%)
Jan 23, 2008 9.194 10.94 8.791 10.90 11,475,895 +1.41(+14.87%)
Jan 22, 2008 8.171 10.31 8.171 9.493 12,452,414 +0.06(+0.63%)
Jan 21, 2008 9.448 9.754 9.269 9.433 0 +0.00(+0.00%)
Jan 18, 2008 9.448 9.754 9.269 9.433 8,235,985 +0.06(+0.64%)
Jan 17, 2008 9.777 9.896 9.336 9.373 8,853,693 -0.39(-3.98%)
Jan 16, 2008 9.792 9.956 9.478 9.762 10,595,936 -0.10(-0.98%)
Jan 15, 2008 10.01 10.08 9.807 9.859 13,737,496 -0.27(-2.66%)
Jan 14, 2008 10.31 10.43 10.02 10.13 9,332,708 -0.13(-1.24%)
Jan 11, 2008 10.36 10.46 10.03 10.25 12,126,112 -0.40(-3.72%)
Jan 10, 2008 10.43 10.93 9.964 10.65 11,656,163 +0.06(+0.56%)
Jan 09, 2008 10.14 10.61 10.01 10.59 7,339,028 +0.43(+4.26%)
Jan 08, 2008 10.78 10.96 10.11 10.16 5,863,018 -0.58(-5.42%)
Jan 07, 2008 10.53 11.03 10.45 10.74 5,431,246 +0.33(+3.16%)
Jan 04, 2008 10.91 10.97 10.17 10.41 5,611,204 -0.66(-6.00%)
Jan 03, 2008 11.19 11.40 11.02 11.08 6,170,735 -0.05(-0.47%)
Jan 02, 2008 11.28 11.57 11.08 11.13 5,643,660 -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.