Skip to main content

Discover Financial Services (NY: DFS )

136.11 -1.47 (-1.07%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 10.17 10.33 9.706 9.833 11,347,144 -0.30(-2.95%)
Jun 27, 2008 9.840 10.34 9.840 10.13 13,676,365 +0.31(+3.19%)
Jun 26, 2008 10.54 10.90 9.811 9.818 14,565,412 -0.88(-8.23%)
Jun 25, 2008 11.24 11.30 10.36 10.70 12,350,303 -0.53(-4.72%)
Jun 24, 2008 10.87 11.38 10.79 11.23 6,628,687 +0.36(+3.30%)
Jun 23, 2008 10.83 11.01 10.48 10.87 6,837,262 +0.11(+1.04%)
Jun 20, 2008 10.94 11.07 10.69 10.76 6,917,356 -0.31(-2.77%)
Jun 19, 2008 11.02 11.40 10.73 11.06 10,799,508 -0.32(-2.82%)
Jun 18, 2008 11.47 11.48 10.93 11.39 7,528,390 -0.17(-1.49%)
Jun 17, 2008 12.15 12.28 11.54 11.56 4,276,573 -0.49(-4.03%)
Jun 16, 2008 11.62 12.10 11.33 12.04 6,676,683 +0.36(+3.07%)
Jun 13, 2008 11.48 11.71 11.26 11.68 5,386,251 +0.26(+2.29%)
Jun 12, 2008 10.92 11.65 10.92 11.42 8,237,966 +0.58(+5.37%)
Jun 11, 2008 11.40 11.68 10.84 10.84 5,864,840 -0.51(-4.47%)
Jun 10, 2008 11.39 11.73 11.08 11.35 5,701,136 -0.10(-0.85%)
Jun 09, 2008 11.95 12.31 11.16 11.45 6,903,893 -0.28(-2.36%)
Jun 06, 2008 12.46 12.46 11.65 11.72 6,387,127 -0.87(-6.94%)
Jun 05, 2008 12.30 12.71 11.95 12.60 6,692,604 +0.69(+5.83%)
Jun 04, 2008 11.79 12.14 11.45 11.90 6,606,141 +0.10(+0.89%)
Jun 03, 2008 12.29 12.32 11.80 11.80 6,621,516 -0.37(-3.07%)
Jun 02, 2008 12.73 12.73 11.83 12.17 7,572,657 -0.63(-4.96%)
May 30, 2008 12.90 13.03 12.51 12.80 5,423,887 -0.07(-0.58%)
May 29, 2008 12.72 13.04 12.55 12.88 4,274,885 +0.07(+0.52%)
May 28, 2008 12.86 13.08 12.58 12.81 3,690,041 +0.01(+0.06%)
May 27, 2008 12.70 13.04 12.51 12.80 3,744,140 +0.23(+1.84%)
May 26, 2008 12.72 12.77 12.34 12.57 0 +0.00(+0.00%)
May 23, 2008 12.72 12.77 12.34 12.57 3,910,975 -0.24(-1.86%)
May 22, 2008 12.74 12.97 12.62 12.81 3,630,406 +0.06(+0.47%)
May 21, 2008 13.30 13.44 12.69 12.75 5,313,775 -0.61(-4.58%)
May 20, 2008 13.68 13.78 13.01 13.36 7,513,571 -0.57(-4.12%)
May 19, 2008 13.72 14.15 13.62 13.94 3,721,500 +0.19(+1.41%)
May 16, 2008 13.86 13.95 13.62 13.75 4,492,989 -0.20(-1.45%)
May 15, 2008 13.72 14.11 13.51 13.95 4,806,025 +0.18(+1.30%)
May 14, 2008 13.63 13.91 13.57 13.77 3,713,842 +0.20(+1.49%)
May 13, 2008 13.60 13.63 13.30 13.57 4,445,606 +0.13(+1.00%)
May 12, 2008 13.12 13.60 13.07 13.43 3,853,834 +0.35(+2.68%)
May 09, 2008 13.19 13.45 12.96 13.08 2,804,874 -0.35(-2.61%)
May 08, 2008 13.80 13.80 13.12 13.43 4,034,613 -0.19(-1.37%)
May 07, 2008 14.39 14.53 13.57 13.62 4,735,539 -0.74(-5.15%)
May 06, 2008 13.86 14.42 13.77 14.36 5,250,844 +0.29(+2.07%)
May 05, 2008 13.92 14.40 13.83 14.07 5,326,603 +0.10(+0.75%)
May 02, 2008 14.71 14.84 13.91 13.96 9,804,795 -0.41(-2.86%)
May 01, 2008 13.53 14.66 13.50 14.37 7,524,851 +0.78(+5.71%)
Apr 30, 2008 13.99 13.99 13.33 13.60 7,389,949 -0.34(-2.41%)
Apr 29, 2008 14.13 14.20 13.76 13.93 3,713,436 -0.19(-1.37%)
Apr 28, 2008 14.12 14.53 14.10 14.13 7,994,022 +0.05(+0.37%)
Apr 25, 2008 13.82 14.20 13.68 14.07 5,222,509 +0.40(+2.95%)
Apr 24, 2008 13.51 13.72 13.34 13.67 7,532,961 +0.23(+1.72%)
Apr 23, 2008 13.51 13.67 13.32 13.44 4,316,127 -0.04(-0.33%)
Apr 22, 2008 13.67 13.80 13.37 13.48 3,418,920 -0.31(-2.27%)
Apr 21, 2008 13.63 13.95 13.52 13.80 3,528,981 +0.00(+0.00%)
Apr 18, 2008 13.83 14.17 13.56 13.80 5,379,806 +0.20(+1.48%)
Apr 17, 2008 13.33 13.81 13.19 13.60 3,692,511 +0.19(+1.45%)
Apr 16, 2008 12.79 13.40 12.79 13.40 4,809,022 +0.69(+5.46%)
Apr 15, 2008 12.79 13.01 12.46 12.71 4,705,245 -0.01(-0.12%)
Apr 14, 2008 13.07 13.24 12.36 12.72 5,517,582 -0.38(-2.91%)
Apr 11, 2008 13.19 13.71 12.95 13.10 5,527,808 -0.19(-1.40%)
Apr 10, 2008 13.24 13.37 12.78 13.29 5,399,397 +0.07(+0.57%)
Apr 09, 2008 13.84 13.84 13.10 13.22 7,029,724 -0.50(-3.65%)
Apr 08, 2008 13.77 14.07 13.38 13.72 8,985,659 +0.21(+1.55%)
Apr 07, 2008 13.04 14.07 13.04 13.51 10,955,054 +0.71(+5.54%)
Apr 04, 2008 13.23 13.27 12.66 12.80 5,301,135 -0.40(-3.05%)
Apr 03, 2008 13.06 13.33 12.45 13.20 6,289,736 +0.16(+1.20%)
Apr 02, 2008 13.16 13.51 12.69 13.04 6,135,599 -0.19(-1.47%)
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.