Skip to main content

Discover Financial Services (NY: DFS )

136.11 -1.47 (-1.07%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 15.53 15.61 14.19 14.41 11,883,442 -0.63(-4.17%)
Oct 30, 2007 14.48 15.24 14.29 15.04 7,345,485 +0.49(+3.34%)
Oct 29, 2007 14.31 14.84 14.31 14.55 8,067,671 +0.42(+2.96%)
Oct 26, 2007 13.95 14.19 13.43 14.13 12,675,367 +1.02(+7.80%)
Oct 25, 2007 13.72 13.92 12.63 13.11 13,522,239 -0.62(-4.51%)
Oct 24, 2007 14.48 14.56 13.28 13.73 11,144,731 -0.76(-5.25%)
Oct 23, 2007 14.93 15.06 14.23 14.49 5,504,794 -0.20(-1.37%)
Oct 22, 2007 14.25 14.75 14.07 14.69 5,475,864 -0.09(-0.61%)
Oct 19, 2007 15.30 15.34 14.70 14.78 9,513,785 -0.54(-3.56%)
Oct 18, 2007 15.39 15.48 15.13 15.33 6,135,100 -0.19(-1.20%)
Oct 17, 2007 16.15 16.22 15.26 15.51 4,689,924 -0.11(-0.72%)
Oct 16, 2007 15.93 15.96 15.51 15.63 4,226,271 -0.34(-2.10%)
Oct 15, 2007 16.50 16.57 15.61 15.96 3,780,360 -0.56(-3.39%)
Oct 12, 2007 16.49 16.64 16.31 16.52 2,377,522 +0.07(+0.45%)
Oct 11, 2007 17.06 17.27 16.38 16.45 5,058,249 -0.46(-2.74%)
Oct 10, 2007 17.17 17.18 16.80 16.91 5,398,314 -0.28(-1.65%)
Oct 09, 2007 16.93 17.42 16.88 17.19 4,672,378 +0.28(+1.68%)
Oct 08, 2007 16.87 16.99 16.78 16.91 2,797,667 -0.06(-0.35%)
Oct 05, 2007 16.60 17.10 16.57 16.97 4,287,444 +0.53(+3.22%)
Oct 04, 2007 16.05 16.48 15.96 16.44 4,676,262 +0.50(+3.14%)
Oct 03, 2007 15.90 16.50 15.87 15.94 3,339,575 -0.01(-0.09%)
Oct 02, 2007 16.10 16.53 15.88 15.96 3,715,803 -0.15(-0.93%)
Oct 01, 2007 15.68 16.12 15.40 16.10 4,453,124 +0.57(+3.70%)
Sep 28, 2007 15.46 15.58 15.18 15.53 5,004,273 +0.10(+0.63%)
Sep 27, 2007 15.80 15.93 15.37 15.43 7,555,082 -0.43(-2.73%)
Sep 26, 2007 16.16 16.38 15.84 15.87 6,203,156 -0.35(-2.16%)
Sep 25, 2007 16.62 16.62 15.81 16.22 12,358,196 -0.40(-2.43%)
Sep 24, 2007 16.95 17.53 16.60 16.62 5,805,348 -0.10(-0.62%)
Sep 21, 2007 16.99 17.02 16.41 16.72 13,656,578 -0.19(-1.15%)
Sep 20, 2007 17.48 17.92 16.88 16.92 3,596,331 -0.56(-3.20%)
Sep 19, 2007 17.34 17.78 17.19 17.48 5,885,308 +0.24(+1.39%)
Sep 18, 2007 15.98 17.24 15.80 17.24 4,871,270 +1.32(+8.30%)
Sep 17, 2007 15.84 15.99 15.31 15.92 2,991,474 +0.04(+0.24%)
Sep 14, 2007 15.90 16.10 15.69 15.88 2,463,897 -0.05(-0.33%)
Sep 13, 2007 15.68 16.23 15.68 15.93 3,118,713 +0.25(+1.62%)
Sep 12, 2007 15.27 16.01 15.12 15.68 4,089,218 +0.29(+1.89%)
Sep 11, 2007 15.32 15.79 15.28 15.39 3,801,254 +0.04(+0.24%)
Sep 10, 2007 15.81 16.07 15.12 15.35 3,680,711 -0.41(-2.61%)
Sep 07, 2007 16.41 16.41 15.57 15.76 5,337,373 -0.87(-5.25%)
Sep 06, 2007 16.81 16.81 16.46 16.63 4,415,889 -0.20(-1.20%)
Sep 05, 2007 16.93 17.26 16.69 16.84 3,620,708 -0.66(-3.76%)
Sep 04, 2007 17.21 17.59 16.90 17.49 3,293,994 +0.22(+1.25%)
Aug 31, 2007 17.18 17.83 16.83 17.28 4,142,123 +0.28(+1.67%)
Aug 30, 2007 17.04 17.17 16.80 16.99 3,039,557 -0.43(-2.44%)
Aug 29, 2007 16.85 17.61 16.12 17.42 3,927,824 +0.46(+2.73%)
Aug 28, 2007 17.41 17.58 16.84 16.96 5,654,535 -0.84(-4.70%)
Aug 27, 2007 17.93 17.95 17.69 17.79 2,182,513 -0.12(-0.67%)
Aug 24, 2007 17.49 17.93 17.46 17.91 2,680,071 +0.22(+1.22%)
Aug 23, 2007 17.87 17.94 17.31 17.69 3,889,519 -0.02(-0.13%)
Aug 22, 2007 17.67 17.92 17.36 17.72 4,823,057 +0.04(+0.25%)
Aug 21, 2007 17.24 17.89 17.22 17.67 3,309,573 +0.16(+0.94%)
Aug 20, 2007 17.25 17.55 16.78 17.51 5,071,509 +0.20(+1.16%)
Aug 17, 2007 17.84 17.91 17.11 17.31 7,592,330 +0.25(+1.44%)
Aug 16, 2007 15.31 17.28 15.28 17.06 7,371,134 +0.89(+5.49%)
Aug 15, 2007 16.34 16.72 15.80 16.17 4,942,394 -0.22(-1.37%)
Aug 14, 2007 16.64 16.92 16.21 16.40 5,149,862 -0.10(-0.63%)
Aug 13, 2007 15.87 16.64 15.87 16.50 9,526,509 +0.93(+5.94%)
Aug 10, 2007 16.24 16.39 15.19 15.57 14,461,001 -0.97(-5.87%)
Aug 09, 2007 17.47 17.89 16.47 16.55 6,100,158 -1.59(-8.77%)
Aug 08, 2007 17.55 18.34 17.17 18.14 7,560,989 +1.05(+6.16%)
Aug 07, 2007 16.46 17.57 16.22 17.08 5,203,601 +0.54(+3.30%)
Aug 06, 2007 16.60 17.57 15.87 16.54 8,050,393 +0.18(+1.10%)
Aug 03, 2007 16.25 17.45 16.07 16.36 7,039,841 -1.09(-6.25%)
Aug 02, 2007 16.80 17.96 16.78 17.45 4,062,163 +0.37(+2.14%)
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.