Discover Financial Services (NY: DFS )

106.85 -1.88 (-1.73%)
Official Closing Price Updated: 7:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 12.80 13.27 12.66 13.09 5,484,953 +0.15(+1.17%)
Aug 28, 2008 12.45 12.94 12.30 12.94 6,006,528 +0.55(+4.43%)
Aug 27, 2008 12.12 12.43 12.00 12.39 4,058,654 +0.06(+0.45%)
Aug 26, 2008 12.04 12.39 11.94 12.34 4,427,793 +0.28(+2.31%)
Aug 25, 2008 12.31 12.35 12.00 12.06 3,859,935 -0.36(-2.88%)
Aug 22, 2008 12.27 12.49 12.04 12.42 5,187,796 +0.31(+2.56%)
Aug 21, 2008 11.45 12.23 11.25 12.11 6,581,832 +0.49(+4.25%)
Aug 20, 2008 11.45 11.67 11.19 11.61 4,880,233 +0.17(+1.46%)
Aug 19, 2008 11.84 11.84 11.18 11.45 6,263,606 -0.55(-4.58%)
Aug 18, 2008 12.48 12.50 11.96 12.00 5,630,229 -0.43(-3.46%)
Aug 15, 2008 12.00 12.51 11.83 12.43 0 +0.78(+6.70%)
Aug 14, 2008 11.05 11.80 11.05 11.65 5,278,030 +0.34(+3.03%)
Aug 13, 2008 11.37 11.51 11.00 11.30 9,371,952 -0.11(-0.98%)
Aug 12, 2008 12.10 12.15 11.36 11.41 6,331,245 -0.84(-6.82%)
Aug 11, 2008 12.04 12.66 11.69 12.25 5,716,031 +0.33(+2.81%)
Aug 08, 2008 11.26 12.06 11.23 11.92 7,058,871 +0.54(+4.76%)
Aug 07, 2008 11.76 11.93 11.24 11.37 9,256,227 -0.61(-5.11%)
Aug 06, 2008 12.20 12.20 11.79 11.99 6,633,179 -0.22(-1.83%)
Aug 05, 2008 11.97 12.26 11.57 12.21 6,650,715 +0.66(+5.72%)
Aug 04, 2008 11.93 11.93 11.38 11.55 5,474,940 -0.38(-3.20%)
Aug 01, 2008 11.99 12.04 11.43 11.93 6,365,274 +0.27(+2.32%)
Jul 31, 2008 11.69 12.01 11.22 11.66 7,754,806 -0.21(-1.81%)
Jul 30, 2008 11.68 12.60 11.49 11.88 11,156,370 +0.25(+2.12%)
Jul 29, 2008 11.63 11.65 10.65 11.63 9,507,865 +1.00(+9.44%)
Jul 28, 2008 11.23 11.49 10.56 10.63 10,891,232 -0.56(-4.98%)
Jul 25, 2008 11.09 11.37 10.74 11.18 8,068,967 +0.18(+1.66%)
Jul 24, 2008 12.00 12.19 10.89 11.00 11,571,481 -1.19(-9.79%)
Jul 23, 2008 11.64 12.34 11.64 12.19 15,561,098 +0.56(+4.79%)
Jul 22, 2008 11.69 11.69 10.88 11.64 22,920,972 -0.45(-3.75%)
Jul 21, 2008 13.07 13.22 12.04 12.09 7,473,975 -0.91(-6.98%)
Jul 18, 2008 12.90 13.08 12.20 13.00 8,344,220 +0.14(+1.05%)
Jul 17, 2008 11.94 13.66 11.83 12.86 14,680,477 +1.11(+9.41%)
Jul 16, 2008 10.73 11.85 10.39 11.76 11,070,050 +1.07(+9.98%)
Jul 15, 2008 10.33 11.25 9.958 10.69 15,524,186 +0.40(+3.87%)
Jul 14, 2008 11.30 11.49 10.27 10.29 8,774,199 -0.87(-7.78%)
Jul 11, 2008 10.94 11.44 10.54 11.16 10,368,310 +0.06(+0.50%)
Jul 10, 2008 11.03 11.53 10.84 11.10 11,435,762 +0.04(+0.36%)
Jul 09, 2008 11.28 11.59 10.97 11.06 9,880,548 -0.21(-1.91%)
Jul 08, 2008 10.63 11.34 10.44 11.28 10,523,204 +0.60(+5.59%)
Jul 07, 2008 11.00 11.49 10.49 10.68 9,297,731 -0.29(-2.61%)
Jul 04, 2008 11.10 11.36 10.94 10.97 4,246,710 +0.00(+0.00%)
Jul 03, 2008 11.10 11.36 10.94 10.97 4,246,710 +0.02(+0.15%)
Jul 02, 2008 11.19 11.26 10.92 10.95 7,716,094 -0.19(-1.71%)
Jul 01, 2008 10.35 11.19 10.35 11.14 12,756,178 +0.66(+6.30%)
Jun 30, 2008 10.84 11.01 10.35 10.48 10,643,310 -0.32(-2.95%)
Jun 27, 2008 10.49 11.02 10.49 10.80 12,828,056 +0.33(+3.19%)
Jun 26, 2008 11.24 11.62 10.46 10.47 13,661,958 -0.94(-8.23%)
Jun 25, 2008 11.98 12.05 11.04 11.41 11,584,246 -0.57(-4.72%)
Jun 24, 2008 11.59 12.13 11.50 11.97 6,217,527 +0.38(+3.30%)
Jun 23, 2008 11.54 11.73 11.17 11.59 6,413,165 +0.12(+1.04%)
Jun 20, 2008 11.67 11.80 11.40 11.47 6,488,291 -0.33(-2.77%)
Jun 19, 2008 11.75 12.15 11.44 11.80 10,129,643 -0.34(-2.82%)
Jun 18, 2008 12.23 12.23 11.65 12.14 7,061,424 -0.18(-1.49%)
Jun 17, 2008 12.95 13.09 12.30 12.32 4,011,308 -0.52(-4.03%)
Jun 16, 2008 12.39 12.90 12.08 12.84 6,262,546 +0.38(+3.07%)
Jun 13, 2008 12.24 12.48 12.00 12.46 5,052,156 +0.28(+2.29%)
Jun 12, 2008 11.65 12.43 11.65 12.18 7,726,986 +0.62(+5.37%)
Jun 11, 2008 12.15 12.46 11.56 11.56 5,501,059 -0.54(-4.47%)
Jun 10, 2008 12.15 12.51 11.81 12.10 5,347,509 -0.10(-0.85%)
Jun 09, 2008 12.74 13.13 11.90 12.20 6,475,663 -0.29(-2.36%)
Jun 06, 2008 13.29 13.29 12.42 12.50 5,990,950 -0.93(-6.94%)
Jun 05, 2008 13.12 13.55 12.74 13.43 6,277,479 +0.74(+5.83%)
Jun 04, 2008 12.57 12.94 12.21 12.69 6,196,380 +0.11(+0.89%)
Jun 03, 2008 13.10 13.13 12.58 12.58 6,210,801 -0.40(-3.07%)
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.