Skip to main content

Discover Financial Services (NY: DFS )

128.00 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 12.31 12.75 12.21 12.59 3,564,599 +0.30(+2.44%)
Mar 28, 2008 12.52 12.66 12.26 12.29 4,774,968 -0.18(-1.48%)
Mar 27, 2008 12.46 12.80 12.23 12.48 4,764,153 +0.18(+1.44%)
Mar 26, 2008 13.00 13.03 12.28 12.30 6,542,149 -0.95(-7.14%)
Mar 25, 2008 12.90 13.45 12.51 13.25 6,200,706 +0.42(+3.24%)
Mar 24, 2008 12.93 13.51 12.76 12.83 9,399,378 -0.06(-0.48%)
Mar 21, 2008 11.75 13.08 11.69 12.89 10,937,468 +0.00(+0.00%)
Mar 20, 2008 11.75 13.08 11.69 12.89 10,937,468 +1.20(+10.26%)
Mar 19, 2008 13.11 13.44 11.46 11.69 12,044,826 -1.69(-12.64%)
Mar 18, 2008 11.88 13.39 11.88 13.39 8,708,698 +1.71(+14.62%)
Mar 17, 2008 11.46 11.83 10.94 11.68 8,151,062 -0.22(-1.87%)
Mar 14, 2008 12.23 12.31 11.17 11.90 8,322,254 -0.22(-1.78%)
Mar 13, 2008 11.57 12.31 10.99 12.12 9,809,687 +0.36(+3.08%)
Mar 12, 2008 11.42 12.32 11.39 11.76 9,375,023 +0.19(+1.66%)
Mar 11, 2008 10.93 11.84 10.68 11.56 10,731,776 +1.33(+13.01%)
Mar 10, 2008 10.87 11.01 10.00 10.23 7,514,960 -0.65(-6.01%)
Mar 07, 2008 10.44 11.09 10.12 10.89 7,934,680 +0.27(+2.54%)
Mar 06, 2008 11.15 11.26 10.59 10.62 6,118,090 -0.71(-6.25%)
Mar 05, 2008 11.29 11.73 11.21 11.33 5,371,837 -0.01(-0.07%)
Mar 04, 2008 11.40 11.51 10.56 11.33 9,221,019 -0.19(-1.67%)
Mar 03, 2008 11.30 11.89 11.30 11.53 5,743,575 -0.08(-0.73%)
Feb 29, 2008 11.98 12.26 11.61 11.61 4,942,897 -0.52(-4.25%)
Feb 28, 2008 12.33 12.33 11.97 12.13 4,623,519 -0.26(-2.11%)
Feb 27, 2008 12.36 12.86 12.13 12.39 5,170,764 -0.07(-0.56%)
Feb 26, 2008 11.84 12.62 11.84 12.46 7,097,360 +0.53(+4.45%)
Feb 25, 2008 11.66 12.18 11.39 11.93 6,618,464 +0.31(+2.65%)
Feb 22, 2008 11.83 11.85 10.99 11.62 10,160,367 +0.72(+6.64%)
Feb 21, 2008 11.30 11.46 10.84 10.89 3,706,481 -0.32(-2.81%)
Feb 20, 2008 10.64 11.29 10.54 11.21 9,199,256 +0.46(+4.30%)
Feb 19, 2008 11.04 11.19 10.70 10.75 8,734,202 -0.20(-1.83%)
Feb 18, 2008 11.21 11.37 10.88 10.95 0 +0.00(+0.00%)
Feb 15, 2008 11.21 11.37 10.88 10.95 8,919,411 -0.45(-3.92%)
Feb 14, 2008 11.73 11.86 11.30 11.39 7,637,091 -0.36(-3.08%)
Feb 13, 2008 11.76 11.86 11.63 11.76 6,648,936 +0.23(+2.00%)
Feb 12, 2008 11.76 12.02 11.38 11.53 6,904,119 -0.15(-1.25%)
Feb 11, 2008 12.03 12.13 11.59 11.67 12,219,873 -0.35(-2.94%)
Feb 08, 2008 12.43 12.46 11.94 12.03 8,682,433 -0.45(-3.58%)
Feb 07, 2008 12.31 12.66 12.19 12.47 11,429,361 +0.34(+2.79%)
Feb 06, 2008 12.26 12.33 11.79 12.13 8,719,976 -0.02(-0.19%)
Feb 05, 2008 12.43 12.77 11.93 12.16 7,966,364 -0.42(-3.30%)
Feb 04, 2008 13.13 13.38 12.43 12.57 10,417,878 -1.25(-9.02%)
Feb 01, 2008 13.24 13.83 13.08 13.82 10,610,638 +0.36(+2.69%)
Jan 31, 2008 12.37 13.84 11.99 13.46 14,008,101 +0.92(+7.30%)
Jan 30, 2008 12.55 13.09 12.48 12.54 7,415,765 -0.04(-0.31%)
Jan 29, 2008 12.37 12.69 12.21 12.58 8,108,758 +0.31(+2.51%)
Jan 28, 2008 11.89 12.28 11.56 12.27 5,698,905 +0.30(+2.51%)
Jan 25, 2008 12.22 13.00 11.87 11.97 7,435,946 -0.11(-0.89%)
Jan 24, 2008 11.25 13.15 11.17 12.08 9,575,584 +0.85(+7.53%)
Jan 23, 2008 9.471 11.27 9.055 11.23 11,140,676 +1.45(+14.87%)
Jan 22, 2008 8.417 10.62 8.417 9.779 12,088,670 +0.06(+0.63%)
Jan 21, 2008 9.732 10.05 9.548 9.717 0 +0.00(+0.00%)
Jan 18, 2008 9.732 10.05 9.548 9.717 7,995,407 +0.06(+0.64%)
Jan 17, 2008 10.07 10.19 9.617 9.656 8,595,071 -0.40(-3.98%)
Jan 16, 2008 10.09 10.26 9.763 10.06 10,286,422 -0.10(-0.98%)
Jan 15, 2008 10.31 10.39 10.10 10.16 13,336,215 -0.28(-2.66%)
Jan 14, 2008 10.62 10.75 10.32 10.43 9,060,093 -0.13(-1.24%)
Jan 11, 2008 10.67 10.77 10.33 10.56 11,771,900 -0.41(-3.72%)
Jan 10, 2008 10.75 11.26 10.26 10.97 11,315,679 +0.06(+0.56%)
Jan 09, 2008 10.44 10.93 10.31 10.91 7,124,650 +0.45(+4.26%)
Jan 08, 2008 11.10 11.29 10.42 10.46 5,691,755 -0.60(-5.42%)
Jan 07, 2008 10.85 11.36 10.76 11.06 5,272,596 +0.34(+3.16%)
Jan 04, 2008 11.24 11.30 10.48 10.72 5,447,297 -0.68(-6.00%)
Jan 03, 2008 11.53 11.74 11.36 11.41 5,990,483 -0.05(-0.47%)
Jan 02, 2008 11.62 11.92 11.42 11.46 5,478,805 -0.14(-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.