Discover Financial Services (NY: DFS )

103.57 -0.30 (-0.29%)
Streaming Delayed Price Updated: 3:22 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 7.960 8.231 7.944 8.143 3,362,734 +0.02(+0.20%)
Nov 26, 2008 7.443 8.254 7.220 8.127 6,146,887 +0.43(+5.58%)
Nov 25, 2008 8.095 8.127 7.379 7.697 8,757,768 -0.06(-0.72%)
Nov 24, 2008 6.400 7.825 5.882 7.753 14,410,388 +1.66(+27.32%)
Nov 21, 2008 5.660 6.177 5.277 6.089 14,027,433 +0.78(+14.69%)
Nov 20, 2008 5.811 6.097 5.246 5.309 9,580,376 -0.59(-9.99%)
Nov 19, 2008 6.312 6.583 5.835 5.898 9,707,337 -0.52(-8.06%)
Nov 18, 2008 7.013 7.315 6.264 6.416 9,564,731 -0.72(-10.14%)
Nov 17, 2008 7.443 7.562 7.005 7.140 7,739,710 -0.40(-5.28%)
Nov 14, 2008 7.283 8.103 7.148 7.538 7,352,769 -0.09(-1.15%)
Nov 13, 2008 7.363 7.689 6.567 7.626 10,854,186 +0.41(+5.62%)
Nov 12, 2008 7.817 7.960 7.132 7.220 10,313,399 -0.78(-9.75%)
Nov 11, 2008 8.629 8.814 7.825 8.000 13,726,734 -0.76(-8.64%)
Nov 10, 2008 9.369 9.743 8.660 8.756 7,548,413 -0.66(-7.02%)
Nov 07, 2008 9.369 9.496 9.106 9.417 6,564,461 +0.05(+0.51%)
Nov 06, 2008 9.472 9.703 9.162 9.369 9,137,955 -0.24(-2.49%)
Nov 05, 2008 9.831 10.06 9.552 9.608 7,236,041 -0.34(-3.44%)
Nov 04, 2008 9.815 10.14 9.663 9.950 6,221,475 +0.41(+4.25%)
Nov 03, 2008 9.584 9.807 9.345 9.544 4,854,719 -0.21(-2.12%)
Oct 31, 2008 8.899 9.807 8.844 9.751 7,515,194 +0.77(+8.60%)
Oct 30, 2008 9.082 9.663 8.756 8.979 7,679,637 +0.11(+1.26%)
Oct 29, 2008 9.313 9.448 8.780 8.867 10,563,032 -0.41(-4.38%)
Oct 28, 2008 8.557 9.297 7.817 9.273 10,262,925 +1.57(+20.35%)
Oct 27, 2008 7.809 8.286 7.634 7.705 5,711,568 -0.37(-4.54%)
Oct 24, 2008 7.713 8.334 7.379 8.071 6,546,889 -0.30(-3.61%)
Oct 23, 2008 8.063 8.446 7.769 8.374 10,453,796 +0.18(+2.24%)
Oct 22, 2008 8.629 8.629 7.888 8.191 9,043,453 -0.54(-6.20%)
Oct 21, 2008 9.186 9.488 8.613 8.732 7,640,565 -0.66(-7.03%)
Oct 20, 2008 8.724 9.464 8.294 9.393 8,415,646 +0.84(+9.87%)
Oct 17, 2008 7.984 8.812 7.984 8.549 9,938,604 +0.34(+4.17%)
Oct 16, 2008 8.270 8.358 7.371 8.207 11,064,625 +0.23(+2.89%)
Oct 15, 2008 8.987 8.995 7.872 7.976 10,550,381 -1.39(-14.80%)
Oct 14, 2008 9.433 10.15 9.074 9.361 14,221,907 +0.92(+10.94%)
Oct 13, 2008 8.430 8.557 7.880 8.438 7,598,756 +0.82(+10.76%)
Oct 10, 2008 7.323 8.087 6.647 7.618 14,019,532 -0.05(-0.62%)
Oct 09, 2008 8.358 8.525 7.665 7.665 13,715,879 -0.29(-3.60%)
Oct 08, 2008 7.594 8.565 5.986 7.952 8,093,041 +0.20(+2.57%)
Oct 07, 2008 8.621 8.971 7.681 7.753 7,448,759 -0.76(-8.97%)
Oct 06, 2008 8.358 8.955 7.944 8.517 8,608,795 -0.29(-3.34%)
Oct 03, 2008 10.66 10.66 8.398 8.812 9,266,782 -1.50(-14.58%)
Oct 02, 2008 11.15 11.17 10.04 10.32 6,175,808 -0.65(-5.95%)
Oct 01, 2008 10.83 11.14 10.59 10.97 6,369,454 -0.03(-0.29%)
Sep 30, 2008 11.15 11.35 10.70 11.00 5,980,000 +0.25(+2.37%)
Sep 29, 2008 10.63 11.05 10.28 10.75 8,671,711 -0.33(-3.02%)
Sep 26, 2008 11.58 11.76 10.83 11.08 0 -0.72(-6.07%)
Sep 25, 2008 12.50 12.50 11.41 11.80 5,212,530 -0.32(-2.63%)
Sep 24, 2008 12.74 12.86 11.63 12.12 3,848,768 -0.22(-1.81%)
Sep 23, 2008 12.11 12.62 12.02 12.34 4,720,532 +0.17(+1.37%)
Sep 22, 2008 13.07 13.13 12.00 12.17 7,099,054 -0.57(-4.44%)
Sep 19, 2008 12.27 13.52 11.62 12.74 0 +1.06(+9.07%)
Sep 18, 2008 11.58 12.17 8.891 11.68 28,978,086 +0.41(+3.68%)
Sep 17, 2008 11.76 12.34 10.96 11.26 15,381,180 -1.04(-8.47%)
Sep 16, 2008 12.00 12.53 11.72 12.31 15,629,775 -0.28(-2.21%)
Sep 15, 2008 13.34 14.00 12.58 12.58 13,239,616 -1.45(-10.32%)
Sep 12, 2008 13.28 14.09 13.21 14.03 7,388,111 +0.44(+3.22%)
Sep 11, 2008 12.78 13.64 12.65 13.60 9,697,318 +0.21(+1.61%)
Sep 10, 2008 13.21 13.69 12.82 13.38 9,421,833 +0.32(+2.44%)
Sep 09, 2008 13.59 13.83 12.97 13.06 13,195,198 -0.74(-5.36%)
Sep 08, 2008 13.94 14.45 13.14 13.80 11,926,733 +0.73(+5.60%)
Sep 05, 2008 12.58 13.08 12.14 13.07 0 +0.23(+1.80%)
Sep 04, 2008 13.57 13.57 12.80 12.84 6,483,551 -0.69(-5.12%)
Sep 03, 2008 13.53 13.66 13.16 13.53 6,563,774 -0.09(-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.