Skip to main content

Discover Financial Services (NY: DFS )

136.11 -1.47 (-1.07%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 10.96 11.27 10.53 10.94 8,267,625 -0.20(-1.81%)
Jul 30, 2008 10.95 11.82 10.78 11.14 11,894,131 +0.23(+2.12%)
Jul 29, 2008 10.91 10.93 9.990 10.91 10,136,613 +0.94(+9.44%)
Jul 28, 2008 10.53 10.77 9.908 9.967 11,611,461 -0.52(-4.98%)
Jul 25, 2008 10.40 10.67 10.07 10.49 8,602,562 +0.17(+1.66%)
Jul 24, 2008 11.26 11.44 10.21 10.32 12,336,694 -1.12(-9.79%)
Jul 23, 2008 10.92 11.57 10.92 11.44 16,590,141 +0.52(+4.79%)
Jul 22, 2008 10.96 10.96 10.21 10.92 24,436,716 -0.43(-3.75%)
Jul 21, 2008 12.26 12.40 11.29 11.34 7,968,223 -0.85(-6.98%)
Jul 18, 2008 12.10 12.27 11.45 12.19 8,896,017 +0.13(+1.05%)
Jul 17, 2008 11.20 12.81 11.09 12.07 15,651,285 +1.04(+9.41%)
Jul 16, 2008 10.06 11.12 9.743 11.03 11,802,103 +1.00(+9.98%)
Jul 15, 2008 9.691 10.55 9.340 10.03 16,550,788 +0.37(+3.87%)
Jul 14, 2008 10.60 10.78 9.631 9.654 9,354,430 -0.81(-7.77%)
Jul 11, 2008 10.27 10.73 9.885 10.47 11,053,958 +0.05(+0.50%)
Jul 10, 2008 10.35 10.81 10.17 10.42 12,192,000 +0.04(+0.36%)
Jul 09, 2008 10.58 10.87 10.29 10.38 10,533,941 -0.20(-1.91%)
Jul 08, 2008 9.967 10.64 9.788 10.58 11,219,095 +0.56(+5.59%)
Jul 07, 2008 10.32 10.77 9.840 10.02 9,912,582 -0.27(-2.61%)
Jul 04, 2008 10.42 10.65 10.27 10.29 4,527,542 +0.00(+0.00%)
Jul 03, 2008 10.42 10.65 10.27 10.29 4,527,542 +0.01(+0.15%)
Jul 02, 2008 10.50 10.56 10.24 10.27 8,226,354 -0.18(-1.71%)
Jul 01, 2008 9.706 10.50 9.706 10.45 13,599,734 +0.62(+6.30%)
Jun 30, 2008 10.17 10.33 9.706 9.833 11,347,144 -0.30(-2.95%)
Jun 27, 2008 9.840 10.34 9.840 10.13 13,676,365 +0.31(+3.19%)
Jun 26, 2008 10.54 10.90 9.811 9.818 14,565,412 -0.88(-8.23%)
Jun 25, 2008 11.24 11.30 10.36 10.70 12,350,303 -0.53(-4.72%)
Jun 24, 2008 10.87 11.38 10.79 11.23 6,628,687 +0.36(+3.30%)
Jun 23, 2008 10.83 11.01 10.48 10.87 6,837,262 +0.11(+1.04%)
Jun 20, 2008 10.94 11.07 10.69 10.76 6,917,356 -0.31(-2.77%)
Jun 19, 2008 11.02 11.40 10.73 11.06 10,799,508 -0.32(-2.82%)
Jun 18, 2008 11.47 11.48 10.93 11.39 7,528,390 -0.17(-1.49%)
Jun 17, 2008 12.15 12.28 11.54 11.56 4,276,573 -0.49(-4.03%)
Jun 16, 2008 11.62 12.10 11.33 12.04 6,676,683 +0.36(+3.07%)
Jun 13, 2008 11.48 11.71 11.26 11.68 5,386,251 +0.26(+2.29%)
Jun 12, 2008 10.92 11.65 10.92 11.42 8,237,966 +0.58(+5.37%)
Jun 11, 2008 11.40 11.68 10.84 10.84 5,864,840 -0.51(-4.47%)
Jun 10, 2008 11.39 11.73 11.08 11.35 5,701,136 -0.10(-0.85%)
Jun 09, 2008 11.95 12.31 11.16 11.45 6,903,893 -0.28(-2.36%)
Jun 06, 2008 12.46 12.46 11.65 11.72 6,387,127 -0.87(-6.94%)
Jun 05, 2008 12.30 12.71 11.95 12.60 6,692,604 +0.69(+5.83%)
Jun 04, 2008 11.79 12.14 11.45 11.90 6,606,141 +0.10(+0.89%)
Jun 03, 2008 12.29 12.32 11.80 11.80 6,621,516 -0.37(-3.07%)
Jun 02, 2008 12.73 12.73 11.83 12.17 7,572,657 -0.63(-4.96%)
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%)
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.