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 (%)
Jul 31, 2008 10.96 11.27 10.53 10.94 8,264,636 -0.20(-1.81%)
Jul 30, 2008 10.96 11.82 10.79 11.14 11,889,831 +0.23(+2.12%)
Jul 29, 2008 10.91 10.93 9.993 10.91 10,132,948 +0.94(+9.44%)
Jul 28, 2008 10.54 10.78 9.911 9.971 11,607,263 -0.52(-4.98%)
Jul 25, 2008 10.40 10.67 10.08 10.49 8,599,452 +0.17(+1.66%)
Jul 24, 2008 11.26 11.44 10.22 10.32 12,332,234 -1.12(-9.79%)
Jul 23, 2008 10.92 11.58 10.92 11.44 16,584,144 +0.52(+4.79%)
Jul 22, 2008 10.96 10.96 10.21 10.92 24,427,882 -0.43(-3.75%)
Jul 21, 2008 12.26 12.41 11.29 11.35 7,965,342 -0.85(-6.98%)
Jul 18, 2008 12.11 12.27 11.45 12.20 8,892,801 +0.13(+1.05%)
Jul 17, 2008 11.20 12.82 11.10 12.07 15,645,627 +1.04(+9.41%)
Jul 16, 2008 10.07 11.12 9.747 11.03 11,797,837 +1.00(+9.98%)
Jul 15, 2008 9.695 10.55 9.344 10.03 16,544,805 +0.37(+3.87%)
Jul 14, 2008 10.61 10.79 9.635 9.657 9,351,048 -0.81(-7.77%)
Jul 11, 2008 10.27 10.73 9.889 10.47 11,049,962 +0.05(+0.50%)
Jul 10, 2008 10.35 10.81 10.17 10.42 12,187,592 +0.04(+0.36%)
Jul 09, 2008 10.58 10.87 10.29 10.38 10,530,133 -0.20(-1.91%)
Jul 08, 2008 9.971 10.64 9.792 10.58 11,215,039 +0.56(+5.59%)
Jul 07, 2008 10.32 10.78 9.844 10.02 9,908,999 -0.27(-2.61%)
Jul 04, 2008 10.42 10.66 10.27 10.29 4,525,905 +0.00(+0.00%)
Jul 03, 2008 10.42 10.66 10.27 10.29 4,525,905 +0.01(+0.15%)
Jul 02, 2008 10.50 10.57 10.25 10.28 8,223,380 -0.18(-1.71%)
Jul 01, 2008 9.710 10.50 9.710 10.46 13,594,817 +0.62(+6.30%)
Jun 30, 2008 10.17 10.33 9.710 9.837 11,343,042 -0.30(-2.95%)
Jun 27, 2008 9.844 10.34 9.844 10.14 13,671,421 +0.31(+3.19%)
Jun 26, 2008 10.55 10.90 9.814 9.822 14,560,147 -0.88(-8.23%)
Jun 25, 2008 11.24 11.31 10.36 10.70 12,345,839 -0.53(-4.72%)
Jun 24, 2008 10.87 11.38 10.79 11.23 6,626,291 +0.36(+3.30%)
Jun 23, 2008 10.83 11.01 10.48 10.87 6,834,791 +0.11(+1.04%)
Jun 20, 2008 10.95 11.08 10.70 10.76 6,914,856 -0.31(-2.77%)
Jun 19, 2008 11.02 11.40 10.73 11.07 10,795,604 -0.32(-2.82%)
Jun 18, 2008 11.47 11.48 10.93 11.39 7,525,668 -0.17(-1.49%)
Jun 17, 2008 12.15 12.29 11.54 11.56 4,275,027 -0.49(-4.03%)
Jun 16, 2008 11.63 12.11 11.33 12.05 6,674,269 +0.36(+3.07%)
Jun 13, 2008 11.49 11.71 11.26 11.69 5,384,304 +0.26(+2.29%)
Jun 12, 2008 10.93 11.66 10.93 11.43 8,234,988 +0.58(+5.37%)
Jun 11, 2008 11.40 11.69 10.84 10.84 5,862,720 -0.51(-4.47%)
Jun 10, 2008 11.40 11.73 11.08 11.35 5,699,075 -0.10(-0.85%)
Jun 09, 2008 11.95 12.32 11.17 11.45 6,901,397 -0.28(-2.36%)
Jun 06, 2008 12.47 12.47 11.65 11.73 6,384,818 -0.87(-6.94%)
Jun 05, 2008 12.31 12.71 11.95 12.60 6,690,185 +0.69(+5.83%)
Jun 04, 2008 11.79 12.14 11.46 11.91 6,603,753 +0.10(+0.89%)
Jun 03, 2008 12.29 12.32 11.80 11.80 6,619,122 -0.37(-3.07%)
Jun 02, 2008 12.73 12.73 11.83 12.17 7,569,920 -0.63(-4.96%)
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.