Discover Financial Services (NY: DFS )

116.82 USD +2.09 (+1.82%)
Official Closing Price Updated: 7:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 17.28 17.45 16.76 17.15 4,049,593 -0.10(-0.58%)
May 29, 2008 17.04 17.46 16.81 17.25 3,191,723 +0.09(+0.52%)
May 28, 2008 17.23 17.52 16.85 17.16 2,755,066 +0.01(+0.06%)
May 27, 2008 17.01 17.47 16.75 17.15 2,795,457 +0.31(+1.84%)
May 26, 2008 17.04 17.10 16.53 16.84 0 +0.00(+0.00%)
May 23, 2008 17.04 17.10 16.53 16.84 2,920,020 -0.32(-1.86%)
May 22, 2008 17.07 17.37 16.90 17.16 2,710,541 +0.08(+0.47%)
May 21, 2008 17.81 18.00 16.99 17.08 3,967,381 -0.82(-4.58%)
May 20, 2008 18.32 18.45 17.42 17.90 5,609,797 -0.77(-4.12%)
May 19, 2008 18.38 18.95 18.24 18.67 2,778,554 +0.26(+1.41%)
May 16, 2008 18.56 18.68 18.24 18.41 3,354,564 -0.27(-1.45%)
May 15, 2008 18.37 18.90 18.10 18.68 3,588,284 +0.24(+1.30%)
May 14, 2008 18.25 18.63 18.17 18.44 2,772,836 +0.27(+1.49%)
May 13, 2008 18.21 18.25 17.82 18.17 3,319,187 +0.18(+1.00%)
May 12, 2008 17.57 18.22 17.50 17.99 2,877,357 +0.47(+2.68%)
May 09, 2008 17.66 18.01 17.36 17.52 2,094,181 -0.47(-2.61%)
May 08, 2008 18.48 18.48 17.57 17.99 3,012,331 -0.25(-1.37%)
May 07, 2008 19.27 19.46 18.17 18.24 3,535,657 -0.99(-5.15%)
May 06, 2008 18.57 19.32 18.44 19.23 3,920,395 +0.39(+2.07%)
May 05, 2008 18.64 19.29 18.52 18.84 3,976,959 +0.14(+0.75%)
May 02, 2008 19.70 19.87 18.63 18.70 7,320,475 -0.55(-2.86%)
May 01, 2008 18.12 19.64 18.08 19.25 5,618,219 +1.04(+5.71%)
Apr 30, 2008 18.74 18.74 17.85 18.21 5,517,498 -0.45(-2.41%)
Apr 29, 2008 18.93 19.02 18.43 18.66 2,772,533 -0.26(-1.37%)
Apr 28, 2008 18.91 19.46 18.88 18.92 5,968,512 +0.07(+0.37%)
Apr 25, 2008 18.51 19.02 18.32 18.85 3,899,240 +0.54(+2.95%)
Apr 24, 2008 18.10 18.38 17.87 18.31 5,624,274 +0.31(+1.72%)
Apr 23, 2008 18.09 18.31 17.84 18.00 3,222,515 -0.06(-0.33%)
Apr 22, 2008 18.31 18.49 17.91 18.06 2,552,641 -0.42(-2.27%)
Apr 21, 2008 18.25 18.69 18.11 18.48 2,634,815 +0.00(+0.00%)
Apr 18, 2008 18.52 18.98 18.16 18.48 4,016,681 +0.27(+1.48%)
Apr 17, 2008 17.85 18.50 17.67 18.21 2,756,910 +0.26(+1.45%)
Apr 16, 2008 17.13 17.95 17.13 17.95 3,590,521 +0.93(+5.46%)
Apr 15, 2008 17.13 17.42 16.69 17.02 3,513,039 -0.02(-0.12%)
Apr 14, 2008 17.51 17.73 16.56 17.04 4,119,548 -0.51(-2.91%)
Apr 11, 2008 17.66 18.36 17.35 17.55 4,127,183 -0.25(-1.40%)
Apr 10, 2008 17.73 17.91 17.12 17.80 4,031,308 +0.10(+0.56%)
Apr 09, 2008 18.54 18.54 17.55 17.70 5,248,546 -0.67(-3.65%)
Apr 08, 2008 18.44 18.84 17.92 18.37 6,708,890 +0.28(+1.55%)
Apr 07, 2008 17.46 18.84 17.46 18.09 8,179,283 +0.95(+5.54%)
Apr 04, 2008 17.72 17.78 16.96 17.14 3,957,944 -0.54(-3.05%)
Apr 03, 2008 17.49 17.86 16.67 17.68 4,696,055 +0.21(+1.20%)
Apr 02, 2008 17.63 18.09 17.00 17.47 4,580,973 -0.26(-1.47%)
Apr 01, 2008 16.55 17.79 16.55 17.73 8,233,093 +1.36(+8.31%)
Mar 31, 2008 16.00 16.57 15.87 16.37 2,742,480 +0.39(+2.44%)
Mar 28, 2008 16.27 16.45 15.94 15.98 3,673,696 -0.24(-1.48%)
Mar 27, 2008 16.20 16.64 15.89 16.22 3,665,376 +0.23(+1.44%)
Mar 26, 2008 16.90 16.94 15.96 15.99 5,033,305 -1.23(-7.14%)
Mar 25, 2008 16.77 17.48 16.26 17.22 4,770,610 +0.54(+3.24%)
Mar 24, 2008 16.80 17.56 16.58 16.68 7,231,558 -0.08(-0.48%)
Mar 21, 2008 15.27 17.00 15.20 16.76 8,414,912 +0.00(+0.00%)
Mar 20, 2008 15.27 17.00 15.20 16.76 8,414,912 +1.56(+10.26%)
Mar 19, 2008 17.04 17.47 14.90 15.20 9,266,875 -2.20(-12.64%)
Mar 18, 2008 15.44 17.40 15.44 17.40 6,700,173 +2.22(+14.62%)
Mar 17, 2008 14.90 15.38 14.22 15.18 6,271,147 -0.29(-1.87%)
Mar 14, 2008 15.90 16.00 14.52 15.47 6,402,856 -0.28(-1.78%)
Mar 13, 2008 15.04 16.00 14.28 15.75 7,547,236 +0.47(+3.08%)
Mar 12, 2008 14.84 16.01 14.80 15.28 7,212,820 +0.25(+1.66%)
Mar 11, 2008 14.20 15.39 13.88 15.03 8,256,659 +1.73(+13.01%)
Mar 10, 2008 14.13 14.31 13.00 13.30 5,781,752 -0.85(-6.01%)
Mar 07, 2008 13.57 14.42 13.16 14.15 6,104,670 +0.35(+2.54%)
Mar 06, 2008 14.49 14.63 13.76 13.80 4,707,048 -0.92(-6.25%)
Mar 05, 2008 14.68 15.25 14.57 14.72 4,132,907 -0.01(-0.07%)
Mar 04, 2008 14.82 14.96 13.73 14.73 7,094,335 -0.25(-1.67%)
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.