Skip to main content

Discover Financial Services (NY: DFS )

143.92 +7.81 (+5.74%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 12.90 13.03 12.51 12.80 5,423,887 -0.07(-0.58%)
May 29, 2008 12.72 13.04 12.55 12.88 4,274,885 +0.07(+0.52%)
May 28, 2008 12.86 13.08 12.58 12.81 3,690,041 +0.01(+0.06%)
May 27, 2008 12.70 13.04 12.51 12.80 3,744,140 +0.23(+1.84%)
May 26, 2008 12.72 12.77 12.34 12.57 0 +0.00(+0.00%)
May 23, 2008 12.72 12.77 12.34 12.57 3,910,975 -0.24(-1.86%)
May 22, 2008 12.74 12.97 12.62 12.81 3,630,406 +0.06(+0.47%)
May 21, 2008 13.30 13.44 12.69 12.75 5,313,775 -0.61(-4.58%)
May 20, 2008 13.68 13.78 13.01 13.36 7,513,571 -0.57(-4.12%)
May 19, 2008 13.72 14.15 13.62 13.94 3,721,500 +0.19(+1.41%)
May 16, 2008 13.86 13.95 13.62 13.75 4,492,989 -0.20(-1.45%)
May 15, 2008 13.72 14.11 13.51 13.95 4,806,025 +0.18(+1.30%)
May 14, 2008 13.63 13.91 13.57 13.77 3,713,842 +0.20(+1.49%)
May 13, 2008 13.60 13.63 13.30 13.57 4,445,606 +0.13(+1.00%)
May 12, 2008 13.12 13.60 13.07 13.43 3,853,834 +0.35(+2.68%)
May 09, 2008 13.19 13.45 12.96 13.08 2,804,874 -0.35(-2.61%)
May 08, 2008 13.80 13.80 13.12 13.43 4,034,613 -0.19(-1.37%)
May 07, 2008 14.39 14.53 13.57 13.62 4,735,539 -0.74(-5.15%)
May 06, 2008 13.86 14.42 13.77 14.36 5,250,844 +0.29(+2.07%)
May 05, 2008 13.92 14.40 13.83 14.07 5,326,603 +0.10(+0.75%)
May 02, 2008 14.71 14.84 13.91 13.96 9,804,795 -0.41(-2.86%)
May 01, 2008 13.53 14.66 13.50 14.37 7,524,851 +0.78(+5.71%)
Apr 30, 2008 13.99 13.99 13.33 13.60 7,389,949 -0.34(-2.41%)
Apr 29, 2008 14.13 14.20 13.76 13.93 3,713,436 -0.19(-1.37%)
Apr 28, 2008 14.12 14.53 14.10 14.13 7,994,022 +0.05(+0.37%)
Apr 25, 2008 13.82 14.20 13.68 14.07 5,222,509 +0.40(+2.95%)
Apr 24, 2008 13.51 13.72 13.34 13.67 7,532,961 +0.23(+1.72%)
Apr 23, 2008 13.51 13.67 13.32 13.44 4,316,127 -0.04(-0.33%)
Apr 22, 2008 13.67 13.80 13.37 13.48 3,418,920 -0.31(-2.27%)
Apr 21, 2008 13.63 13.95 13.52 13.80 3,528,981 +0.00(+0.00%)
Apr 18, 2008 13.83 14.17 13.56 13.80 5,379,806 +0.20(+1.48%)
Apr 17, 2008 13.33 13.81 13.19 13.60 3,692,511 +0.19(+1.45%)
Apr 16, 2008 12.79 13.40 12.79 13.40 4,809,022 +0.69(+5.46%)
Apr 15, 2008 12.79 13.01 12.46 12.71 4,705,245 -0.01(-0.12%)
Apr 14, 2008 13.07 13.24 12.36 12.72 5,517,582 -0.38(-2.91%)
Apr 11, 2008 13.19 13.71 12.95 13.10 5,527,808 -0.19(-1.40%)
Apr 10, 2008 13.24 13.37 12.78 13.29 5,399,397 +0.07(+0.57%)
Apr 09, 2008 13.84 13.84 13.10 13.22 7,029,724 -0.50(-3.65%)
Apr 08, 2008 13.77 14.07 13.38 13.72 8,985,659 +0.21(+1.55%)
Apr 07, 2008 13.04 14.07 13.04 13.51 10,955,054 +0.71(+5.54%)
Apr 04, 2008 13.23 13.27 12.66 12.80 5,301,135 -0.40(-3.05%)
Apr 03, 2008 13.06 13.33 12.45 13.20 6,289,736 +0.16(+1.20%)
Apr 02, 2008 13.16 13.51 12.69 13.04 6,135,599 -0.19(-1.47%)
Apr 01, 2008 12.36 13.28 12.36 13.24 11,027,125 +1.02(+8.31%)
Mar 31, 2008 11.95 12.37 11.85 12.22 3,673,184 +0.29(+2.44%)
Mar 28, 2008 12.15 12.28 11.90 11.93 4,920,423 -0.18(-1.48%)
Mar 27, 2008 12.10 12.42 11.86 12.11 4,909,280 +0.17(+1.44%)
Mar 26, 2008 12.62 12.65 11.92 11.94 6,741,437 -0.92(-7.14%)
Mar 25, 2008 12.52 13.05 12.14 12.86 6,389,593 +0.40(+3.24%)
Mar 24, 2008 12.54 13.11 12.38 12.45 9,685,703 -0.06(-0.48%)
Mar 21, 2008 11.40 12.69 11.35 12.51 11,270,647 +0.00(+0.00%)
Mar 20, 2008 11.40 12.69 11.35 12.51 11,270,647 +1.16(+10.26%)
Mar 19, 2008 12.72 13.04 11.12 11.35 12,411,737 -1.64(-12.64%)
Mar 18, 2008 11.53 12.99 11.53 12.99 8,973,984 +1.66(+14.62%)
Mar 17, 2008 11.12 11.48 10.62 11.33 8,399,361 -0.22(-1.87%)
Mar 14, 2008 11.87 11.95 10.84 11.55 8,575,768 -0.21(-1.78%)
Mar 13, 2008 11.23 11.95 10.66 11.76 10,108,511 +0.35(+3.08%)
Mar 12, 2008 11.08 11.95 11.05 11.41 9,660,606 +0.19(+1.66%)
Mar 11, 2008 10.60 11.49 10.36 11.22 11,058,688 +1.29(+13.01%)
Mar 10, 2008 10.55 10.68 9.706 9.930 7,743,882 -0.63(-6.01%)
Mar 07, 2008 10.14 10.77 9.826 10.56 8,176,387 +0.26(+2.54%)
Mar 06, 2008 10.82 10.92 10.27 10.30 6,304,460 -0.69(-6.25%)
Mar 05, 2008 10.96 11.39 10.88 10.99 5,535,475 -0.01(-0.07%)
Mar 04, 2008 11.06 11.17 10.25 11.00 9,501,911 -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.