Skip to main content

Discover Financial Services (NY: DFS )

136.11 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 12.91 13.03 12.52 12.81 5,421,926 -0.07(-0.58%)
May 29, 2008 12.73 13.04 12.56 12.88 4,273,340 +0.07(+0.52%)
May 28, 2008 12.87 13.09 12.59 12.82 3,688,707 +0.01(+0.06%)
May 27, 2008 12.70 13.05 12.51 12.81 3,742,786 +0.23(+1.84%)
May 26, 2008 12.73 12.77 12.35 12.58 0 +0.00(+0.00%)
May 23, 2008 12.73 12.77 12.35 12.58 3,909,561 -0.24(-1.86%)
May 22, 2008 12.75 12.97 12.62 12.82 3,629,094 +0.06(+0.47%)
May 21, 2008 13.30 13.44 12.69 12.76 5,311,854 -0.61(-4.58%)
May 20, 2008 13.68 13.78 13.01 13.37 7,510,855 -0.58(-4.12%)
May 19, 2008 13.73 14.15 13.62 13.94 3,720,155 +0.19(+1.41%)
May 16, 2008 13.86 13.95 13.62 13.75 4,491,364 -0.20(-1.44%)
May 15, 2008 13.72 14.12 13.52 13.95 4,804,288 +0.18(+1.30%)
May 14, 2008 13.63 13.91 13.57 13.77 3,712,499 +0.20(+1.49%)
May 13, 2008 13.60 13.63 13.31 13.57 4,443,999 +0.13(+1.00%)
May 12, 2008 13.12 13.61 13.07 13.44 3,852,441 +0.35(+2.68%)
May 09, 2008 13.19 13.45 12.97 13.09 2,803,860 -0.35(-2.61%)
May 08, 2008 13.80 13.80 13.12 13.44 4,033,155 -0.19(-1.37%)
May 07, 2008 14.39 14.53 13.57 13.62 4,733,827 -0.74(-5.15%)
May 06, 2008 13.87 14.43 13.77 14.36 5,248,945 +0.29(+2.07%)
May 05, 2008 13.92 14.41 13.83 14.07 5,324,678 +0.10(+0.75%)
May 02, 2008 14.71 14.84 13.91 13.97 9,801,251 -0.41(-2.86%)
May 01, 2008 13.53 14.67 13.50 14.38 7,522,131 +0.78(+5.71%)
Apr 30, 2008 14.00 14.00 13.33 13.60 7,387,277 -0.34(-2.41%)
Apr 29, 2008 14.14 14.21 13.77 13.94 3,712,094 -0.19(-1.37%)
Apr 28, 2008 14.12 14.53 14.10 14.13 7,991,132 +0.05(+0.37%)
Apr 25, 2008 13.82 14.21 13.68 14.08 5,220,621 +0.40(+2.95%)
Apr 24, 2008 13.52 13.73 13.35 13.68 7,530,238 +0.23(+1.72%)
Apr 23, 2008 13.51 13.68 13.32 13.44 4,314,566 -0.04(-0.33%)
Apr 22, 2008 13.68 13.81 13.38 13.49 3,417,684 -0.31(-2.27%)
Apr 21, 2008 13.63 13.96 13.53 13.80 3,527,706 +0.00(+0.00%)
Apr 18, 2008 13.83 14.18 13.56 13.80 5,377,861 +0.20(+1.48%)
Apr 17, 2008 13.33 13.82 13.20 13.60 3,691,176 +0.19(+1.45%)
Apr 16, 2008 12.79 13.41 12.79 13.41 4,807,283 +0.69(+5.46%)
Apr 15, 2008 12.79 13.01 12.47 12.71 4,703,544 -0.01(-0.12%)
Apr 14, 2008 13.08 13.24 12.37 12.73 5,515,588 -0.38(-2.91%)
Apr 11, 2008 13.19 13.71 12.96 13.11 5,525,810 -0.19(-1.40%)
Apr 10, 2008 13.24 13.38 12.79 13.29 5,397,445 +0.07(+0.57%)
Apr 09, 2008 13.85 13.85 13.11 13.22 7,027,183 -0.50(-3.65%)
Apr 08, 2008 13.77 14.07 13.38 13.72 8,982,411 +0.21(+1.55%)
Apr 07, 2008 13.04 14.07 13.04 13.51 10,951,093 +0.71(+5.54%)
Apr 04, 2008 13.23 13.28 12.67 12.80 5,299,219 -0.40(-3.05%)
Apr 03, 2008 13.06 13.34 12.45 13.21 6,287,462 +0.16(+1.20%)
Apr 02, 2008 13.17 13.51 12.70 13.05 6,133,381 -0.19(-1.47%)
Apr 01, 2008 12.36 13.29 12.36 13.24 11,023,138 +1.02(+8.31%)
Mar 31, 2008 11.95 12.38 11.85 12.23 3,671,856 +0.29(+2.44%)
Mar 28, 2008 12.15 12.29 11.91 11.94 4,918,644 -0.18(-1.48%)
Mar 27, 2008 12.10 12.43 11.87 12.11 4,907,505 +0.17(+1.44%)
Mar 26, 2008 12.62 12.65 11.92 11.94 6,739,000 -0.92(-7.14%)
Mar 25, 2008 12.53 13.06 12.14 12.86 6,387,283 +0.40(+3.24%)
Mar 24, 2008 12.55 13.12 12.38 12.46 9,682,201 -0.06(-0.48%)
Mar 21, 2008 11.40 12.70 11.35 12.52 11,266,573 +0.00(+0.00%)
Mar 20, 2008 11.40 12.70 11.35 12.52 11,266,573 +1.17(+10.26%)
Mar 19, 2008 12.73 13.05 11.13 11.35 12,407,250 -1.64(-12.64%)
Mar 18, 2008 11.53 13.00 11.53 13.00 8,970,740 +1.66(+14.62%)
Mar 17, 2008 11.13 11.49 10.62 11.34 8,396,325 -0.22(-1.87%)
Mar 14, 2008 11.88 11.95 10.84 11.55 8,572,667 -0.21(-1.78%)
Mar 13, 2008 11.23 11.95 10.67 11.76 10,104,857 +0.35(+3.08%)
Mar 12, 2008 11.08 11.96 11.05 11.41 9,657,113 +0.19(+1.66%)
Mar 11, 2008 10.61 11.49 10.37 11.23 11,054,691 +1.29(+13.01%)
Mar 10, 2008 10.55 10.69 9.710 9.934 7,741,082 -0.63(-6.01%)
Mar 07, 2008 10.14 10.77 9.829 10.57 8,173,431 +0.26(+2.54%)
Mar 06, 2008 10.82 10.93 10.28 10.31 6,302,181 -0.69(-6.25%)
Mar 05, 2008 10.96 11.39 10.88 10.99 5,533,474 -0.01(-0.07%)
Mar 04, 2008 11.07 11.17 10.25 11.00 9,498,476 -0.19(-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.