Skip to main content

Discover Financial Services (NY: DFS )

136.48 -1.10 (-0.80%)
Streaming Delayed Price Updated: 3:54 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 02, 2008 12.50 12.89 12.40 12.78 8,119,093 +0.49(+4.01%)
Aug 29, 2008 12.01 12.45 11.88 12.29 5,845,555 +0.14(+1.17%)
Aug 28, 2008 11.68 12.14 11.54 12.14 6,401,420 +0.52(+4.43%)
Aug 27, 2008 11.38 11.67 11.26 11.63 4,325,485 +0.05(+0.45%)
Aug 26, 2008 11.29 11.63 11.20 11.58 4,718,893 +0.26(+2.31%)
Aug 25, 2008 11.55 11.59 11.26 11.32 4,113,702 -0.34(-2.88%)
Aug 22, 2008 11.52 11.72 11.29 11.65 5,528,861 +0.29(+2.56%)
Aug 21, 2008 10.75 11.47 10.55 11.36 7,014,546 +0.46(+4.25%)
Aug 20, 2008 10.74 10.95 10.50 10.90 5,201,078 +0.16(+1.46%)
Aug 19, 2008 11.11 11.11 10.49 10.74 6,675,399 -0.52(-4.58%)
Aug 18, 2008 11.71 11.73 11.23 11.26 6,000,382 -0.40(-3.46%)
Aug 15, 2008 11.26 11.73 11.10 11.66 0 +0.73(+6.70%)
Aug 14, 2008 10.37 11.08 10.37 10.93 5,625,028 +0.32(+3.03%)
Aug 13, 2008 10.67 10.80 10.32 10.61 9,988,100 -0.10(-0.98%)
Aug 12, 2008 11.35 11.40 10.66 10.71 6,747,485 -0.78(-6.82%)
Aug 11, 2008 11.29 11.88 10.96 11.49 6,091,825 +0.31(+2.81%)
Aug 08, 2008 10.56 11.32 10.54 11.18 7,522,948 +0.51(+4.76%)
Aug 07, 2008 11.03 11.20 10.55 10.67 9,864,766 -0.58(-5.11%)
Aug 06, 2008 11.45 11.45 11.06 11.25 7,069,269 -0.21(-1.83%)
Aug 05, 2008 11.23 11.50 10.85 11.46 7,087,958 +0.62(+5.72%)
Aug 04, 2008 11.20 11.20 10.68 10.84 5,834,883 -0.36(-3.20%)
Aug 01, 2008 11.25 11.30 10.73 11.20 6,783,751 +0.25(+2.32%)
Jul 31, 2008 10.96 11.27 10.53 10.94 8,264,636 -0.20(-1.81%)
Jul 30, 2008 10.96 11.82 10.79 11.14 11,889,831 +0.23(+2.12%)
Jul 29, 2008 10.91 10.93 9.993 10.91 10,132,948 +0.94(+9.44%)
Jul 28, 2008 10.54 10.78 9.911 9.971 11,607,263 -0.52(-4.98%)
Jul 25, 2008 10.40 10.67 10.08 10.49 8,599,452 +0.17(+1.66%)
Jul 24, 2008 11.26 11.44 10.22 10.32 12,332,234 -1.12(-9.79%)
Jul 23, 2008 10.92 11.58 10.92 11.44 16,584,144 +0.52(+4.79%)
Jul 22, 2008 10.96 10.96 10.21 10.92 24,427,882 -0.43(-3.75%)
Jul 21, 2008 12.26 12.41 11.29 11.35 7,965,342 -0.85(-6.98%)
Jul 18, 2008 12.11 12.27 11.45 12.20 8,892,801 +0.13(+1.05%)
Jul 17, 2008 11.20 12.82 11.10 12.07 15,645,627 +1.04(+9.41%)
Jul 16, 2008 10.07 11.12 9.747 11.03 11,797,837 +1.00(+9.98%)
Jul 15, 2008 9.695 10.55 9.344 10.03 16,544,805 +0.37(+3.87%)
Jul 14, 2008 10.61 10.79 9.635 9.657 9,351,048 -0.81(-7.77%)
Jul 11, 2008 10.27 10.73 9.889 10.47 11,049,962 +0.05(+0.50%)
Jul 10, 2008 10.35 10.81 10.17 10.42 12,187,592 +0.04(+0.36%)
Jul 09, 2008 10.58 10.87 10.29 10.38 10,530,133 -0.20(-1.91%)
Jul 08, 2008 9.971 10.64 9.792 10.58 11,215,039 +0.56(+5.59%)
Jul 07, 2008 10.32 10.78 9.844 10.02 9,908,999 -0.27(-2.61%)
Jul 04, 2008 10.42 10.66 10.27 10.29 4,525,905 +0.00(+0.00%)
Jul 03, 2008 10.42 10.66 10.27 10.29 4,525,905 +0.01(+0.15%)
Jul 02, 2008 10.50 10.57 10.25 10.28 8,223,380 -0.18(-1.71%)
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.