Skip to main content

Discover Financial Services (NY: DFS )

143.16 +7.05 (+5.18%)
Streaming Delayed Price Updated: 3:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 6.774 7.268 6.577 7.196 4,971,554 +0.42(+6.12%)
Dec 30, 2008 6.540 6.804 6.426 6.781 4,286,345 +0.35(+5.52%)
Dec 29, 2008 6.276 6.494 6.276 6.426 3,791,665 +0.15(+2.39%)
Dec 26, 2008 6.636 6.636 6.171 6.276 2,273,987 -0.15(-2.33%)
Dec 24, 2008 6.531 6.636 6.329 6.426 1,764,540 -0.07(-1.15%)
Dec 23, 2008 6.591 6.771 6.449 6.501 4,097,999 -0.06(-0.91%)
Dec 22, 2008 6.996 7.086 6.479 6.561 4,901,817 -0.43(-6.22%)
Dec 19, 2008 7.034 7.289 6.756 6.996 8,945,918 +0.05(+0.76%)
Dec 18, 2008 7.041 7.641 6.884 6.944 14,741,842 +0.51(+7.93%)
Dec 17, 2008 6.471 7.049 6.344 6.434 9,087,947 -0.36(-5.30%)
Dec 16, 2008 6.696 6.861 6.359 6.794 9,397,480 +0.25(+3.78%)
Dec 15, 2008 6.741 6.899 6.426 6.546 5,496,473 -0.18(-2.68%)
Dec 12, 2008 6.749 6.914 6.426 6.726 9,389,698 -0.10(-1.54%)
Dec 11, 2008 7.506 7.626 6.696 6.831 9,137,990 -0.80(-10.51%)
Dec 10, 2008 7.828 7.933 7.191 7.634 6,790,963 -0.13(-1.64%)
Dec 09, 2008 8.211 8.372 7.671 7.761 7,339,968 -0.58(-6.92%)
Dec 08, 2008 8.413 8.601 8.211 8.338 6,986,800 +0.18(+2.21%)
Dec 05, 2008 7.401 8.218 7.206 8.158 7,704,738 +0.64(+8.58%)
Dec 04, 2008 7.581 8.151 7.401 7.514 6,347,447 -0.28(-3.65%)
Dec 03, 2008 7.431 7.873 6.794 7.798 8,200,126 +0.32(+4.31%)
Dec 02, 2008 7.259 7.574 7.026 7.476 7,967,102 +0.43(+6.06%)
Dec 01, 2008 7.259 7.540 7.011 7.049 11,449,997 -0.62(-8.11%)
Nov 28, 2008 7.499 7.753 7.484 7.671 3,569,655 +0.01(+0.20%)
Nov 26, 2008 7.011 7.776 6.801 7.656 6,525,127 +0.40(+5.58%)
Nov 25, 2008 7.626 7.656 6.951 7.251 9,296,665 -0.05(-0.72%)
Nov 24, 2008 6.029 7.371 5.541 7.304 15,297,112 +1.57(+27.32%)
Nov 21, 2008 5.331 5.819 4.972 5.736 14,890,592 +0.73(+14.69%)
Nov 20, 2008 5.474 5.744 4.942 5.002 10,169,891 -0.55(-9.99%)
Nov 19, 2008 5.946 6.201 5.496 5.556 10,304,665 -0.49(-8.06%)
Nov 18, 2008 6.606 6.891 5.901 6.044 10,153,284 -0.68(-10.14%)
Nov 17, 2008 7.011 7.124 6.599 6.726 8,215,963 -0.37(-5.28%)
Nov 14, 2008 6.861 7.634 6.734 7.101 7,805,212 -0.08(-1.15%)
Nov 13, 2008 6.936 7.244 6.186 7.184 11,522,083 +0.38(+5.62%)
Nov 12, 2008 7.364 7.499 6.719 6.801 10,948,020 -0.73(-9.75%)
Nov 11, 2008 8.128 8.303 7.371 7.536 14,571,390 -0.71(-8.64%)
Nov 10, 2008 8.826 9.178 8.158 8.248 8,012,894 -0.62(-7.02%)
Nov 07, 2008 8.826 8.946 8.578 8.871 6,968,396 +0.04(+0.51%)
Nov 06, 2008 8.923 9.141 8.631 8.826 9,700,246 -0.22(-2.49%)
Nov 05, 2008 9.261 9.478 8.998 9.051 7,681,302 -0.32(-3.44%)
Nov 04, 2008 9.246 9.553 9.103 9.373 6,604,305 +0.38(+4.25%)
Nov 03, 2008 9.028 9.238 8.803 8.991 5,153,447 -0.19(-2.12%)
Oct 31, 2008 8.383 9.238 8.331 9.186 7,977,631 +0.73(+8.60%)
Oct 30, 2008 8.556 9.103 8.248 8.458 8,152,193 +0.10(+1.26%)
Oct 29, 2008 8.773 8.901 8.271 8.353 11,213,014 -0.38(-4.38%)
Oct 28, 2008 8.061 8.758 7.364 8.736 10,894,440 +1.48(+20.35%)
Oct 27, 2008 7.356 7.806 7.191 7.259 6,063,021 -0.34(-4.54%)
Oct 24, 2008 7.266 7.851 6.951 7.604 6,949,743 -0.28(-3.61%)
Oct 23, 2008 7.596 7.956 7.319 7.888 11,097,057 +0.17(+2.24%)
Oct 22, 2008 8.128 8.128 7.431 7.716 9,599,930 -0.51(-6.20%)
Oct 21, 2008 8.653 8.938 8.113 8.226 8,110,717 -0.62(-7.03%)
Oct 20, 2008 8.218 8.916 7.813 8.848 8,933,492 +0.79(+9.87%)
Oct 17, 2008 7.521 8.301 7.521 8.053 10,550,162 +0.32(+4.17%)
Oct 16, 2008 7.791 7.873 6.944 7.731 11,745,472 +0.22(+2.89%)
Oct 15, 2008 8.466 8.473 7.416 7.514 11,199,585 -1.30(-14.80%)
Oct 14, 2008 8.886 9.561 8.548 8.818 15,097,033 +0.87(+10.94%)
Oct 13, 2008 7.941 8.061 7.424 7.948 8,066,335 +0.77(+10.76%)
Oct 10, 2008 6.899 7.619 6.261 7.176 14,882,205 -0.04(-0.62%)
Oct 09, 2008 7.873 8.031 7.221 7.221 14,559,867 -0.27(-3.60%)
Oct 08, 2008 7.154 8.068 5.639 7.491 8,591,036 +0.19(+2.57%)
Oct 07, 2008 8.121 8.451 7.236 7.304 7,907,108 -0.72(-8.97%)
Oct 06, 2008 7.873 8.436 7.484 8.023 9,138,525 -0.28(-3.34%)
Oct 03, 2008 10.04 10.04 7.911 8.301 9,837,001 -1.42(-14.58%)
Oct 02, 2008 10.51 10.52 9.456 9.718 6,555,828 -0.61(-5.95%)
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.