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%)
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.