Skip to main content

Discover Financial Services (NY: DFS )

136.11 -1.47 (-1.07%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 7.501 7.756 7.486 7.674 3,568,365 +0.01(+0.20%)
Nov 26, 2008 7.014 7.779 6.804 7.659 6,522,769 +0.41(+5.58%)
Nov 25, 2008 7.629 7.659 6.954 7.254 9,293,306 -0.05(-0.72%)
Nov 24, 2008 6.031 7.374 5.543 7.306 15,291,584 +1.57(+27.32%)
Nov 21, 2008 5.333 5.821 4.973 5.738 14,885,211 +0.74(+14.69%)
Nov 20, 2008 5.476 5.746 4.943 5.003 10,166,216 -0.56(-9.99%)
Nov 19, 2008 5.948 6.204 5.498 5.558 10,300,941 -0.49(-8.06%)
Nov 18, 2008 6.609 6.894 5.903 6.046 10,149,615 -0.68(-10.14%)
Nov 17, 2008 7.014 7.126 6.601 6.729 8,212,994 -0.38(-5.28%)
Nov 14, 2008 6.864 7.636 6.736 7.104 7,802,392 -0.08(-1.15%)
Nov 13, 2008 6.939 7.246 6.189 7.186 11,517,919 +0.38(+5.62%)
Nov 12, 2008 7.366 7.501 6.721 6.804 10,944,063 -0.74(-9.75%)
Nov 11, 2008 8.131 8.306 7.374 7.539 14,566,124 -0.71(-8.64%)
Nov 10, 2008 8.829 9.182 8.161 8.251 8,009,998 -0.62(-7.02%)
Nov 07, 2008 8.829 8.949 8.581 8.874 6,965,878 +0.05(+0.51%)
Nov 06, 2008 8.926 9.144 8.634 8.829 9,696,741 -0.23(-2.49%)
Nov 05, 2008 9.264 9.482 9.002 9.054 7,678,526 -0.32(-3.44%)
Nov 04, 2008 9.249 9.557 9.107 9.377 6,601,919 +0.38(+4.25%)
Nov 03, 2008 9.032 9.242 8.806 8.994 5,151,585 -0.20(-2.12%)
Oct 31, 2008 8.386 9.242 8.334 9.189 7,974,748 +0.73(+8.60%)
Oct 30, 2008 8.559 9.107 8.251 8.461 8,149,247 +0.11(+1.26%)
Oct 29, 2008 8.776 8.904 8.274 8.356 11,208,962 -0.38(-4.38%)
Oct 28, 2008 8.064 8.761 7.366 8.739 10,890,503 +1.48(+20.35%)
Oct 27, 2008 7.359 7.809 7.194 7.261 6,060,830 -0.35(-4.54%)
Oct 24, 2008 7.269 7.854 6.954 7.606 6,947,232 -0.29(-3.61%)
Oct 23, 2008 7.599 7.959 7.321 7.891 11,093,046 +0.17(+2.24%)
Oct 22, 2008 8.131 8.131 7.434 7.719 9,596,460 -0.51(-6.20%)
Oct 21, 2008 8.656 8.941 8.116 8.229 8,107,786 -0.62(-7.03%)
Oct 20, 2008 8.221 8.919 7.816 8.851 8,930,264 +0.80(+9.87%)
Oct 17, 2008 7.524 8.304 7.524 8.056 10,546,350 +0.32(+4.17%)
Oct 16, 2008 7.794 7.876 6.946 7.734 11,741,228 +0.22(+2.89%)
Oct 15, 2008 8.469 8.476 7.419 7.516 11,195,537 -1.31(-14.80%)
Oct 14, 2008 8.889 9.564 8.551 8.821 15,091,577 +0.87(+10.94%)
Oct 13, 2008 7.944 8.064 7.426 7.951 8,063,420 +0.77(+10.76%)
Oct 10, 2008 6.901 7.621 6.264 7.179 14,876,827 -0.05(-0.62%)
Oct 09, 2008 7.876 8.034 7.224 7.224 14,554,606 -0.27(-3.60%)
Oct 08, 2008 7.156 8.071 5.641 7.494 8,587,931 +0.19(+2.57%)
Oct 07, 2008 8.124 8.454 7.239 7.306 7,904,251 -0.72(-8.97%)
Oct 06, 2008 7.876 8.439 7.486 8.026 9,135,223 -0.28(-3.34%)
Oct 03, 2008 10.04 10.04 7.914 8.304 9,833,446 -1.42(-14.58%)
Oct 02, 2008 10.51 10.52 9.459 9.722 6,553,459 -0.62(-5.95%)
Oct 01, 2008 10.21 10.49 9.977 10.34 6,758,946 -0.03(-0.29%)
Sep 30, 2008 10.51 10.70 10.08 10.37 6,345,678 +0.24(+2.37%)
Sep 29, 2008 10.02 10.41 9.684 10.13 9,201,986 -0.27(-2.60%)
Sep 26, 2008 10.87 11.04 10.16 10.40 0 -0.67(-6.07%)
Sep 25, 2008 11.73 11.73 10.70 11.07 5,555,221 -0.30(-2.63%)
Sep 24, 2008 11.95 12.06 10.91 11.37 4,101,801 -0.21(-1.81%)
Sep 23, 2008 11.36 11.85 11.28 11.58 5,030,878 +0.16(+1.37%)
Sep 22, 2008 12.26 12.32 11.26 11.42 7,565,773 -0.53(-4.44%)
Sep 19, 2008 11.51 12.69 10.90 11.95 0 +0.99(+9.07%)
Sep 18, 2008 10.87 11.42 8.343 10.96 30,883,216 +0.39(+3.68%)
Sep 17, 2008 11.04 11.58 10.28 10.57 16,392,397 -0.98(-8.47%)
Sep 16, 2008 11.26 11.76 11.00 11.55 16,657,335 -0.26(-2.21%)
Sep 15, 2008 12.52 13.14 11.81 11.81 14,110,039 -1.36(-10.32%)
Sep 12, 2008 12.46 13.22 12.39 13.17 7,873,834 +0.41(+3.22%)
Sep 11, 2008 11.99 12.80 11.87 12.76 10,334,857 +0.20(+1.61%)
Sep 10, 2008 12.39 12.85 12.03 12.56 10,041,260 +0.30(+2.44%)
Sep 09, 2008 12.75 12.98 12.17 12.26 14,062,700 -0.69(-5.36%)
Sep 08, 2008 13.08 13.56 12.33 12.95 12,710,842 +0.69(+5.60%)
Sep 05, 2008 11.80 12.27 11.39 12.26 0 +0.22(+1.80%)
Sep 04, 2008 12.73 12.73 12.01 12.05 6,909,804 -0.65(-5.12%)
Sep 03, 2008 12.70 12.82 12.35 12.70 6,995,301 -0.08(-0.64%)
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.