Discover Financial Services (NY: DFS )

129.27 USD +2.45 (+1.93%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 20.80 20.91 19.00 19.30 8,872,438 -0.84(-4.17%)
Oct 30, 2007 19.40 20.41 19.13 20.14 5,484,300 +0.65(+3.34%)
Oct 29, 2007 19.16 19.87 19.16 19.49 6,023,500 +0.56(+2.96%)
Oct 26, 2007 18.68 19.01 17.99 18.93 9,463,707 +1.37(+7.80%)
Oct 25, 2007 18.38 18.64 16.91 17.56 10,096,000 -0.83(-4.51%)
Oct 24, 2007 19.39 19.50 17.79 18.39 8,320,900 -1.02(-5.26%)
Oct 23, 2007 20.00 20.17 19.06 19.41 4,110,000 -0.27(-1.37%)
Oct 22, 2007 19.08 19.76 18.85 19.68 4,088,400 -0.12(-0.61%)
Oct 19, 2007 20.49 20.54 19.69 19.80 7,103,200 -0.73(-3.56%)
Oct 18, 2007 20.61 20.74 20.27 20.53 4,580,600 -0.25(-1.20%)
Oct 17, 2007 21.63 21.73 20.44 20.78 3,501,600 -0.15(-0.72%)
Oct 16, 2007 21.34 21.37 20.77 20.93 3,155,427 -0.45(-2.10%)
Oct 15, 2007 22.10 22.20 20.91 21.38 2,822,500 -0.75(-3.39%)
Oct 12, 2007 22.09 22.29 21.85 22.13 1,775,110 +0.10(+0.45%)
Oct 11, 2007 22.85 23.13 21.94 22.03 3,776,600 -0.62(-2.74%)
Oct 10, 2007 23.00 23.01 22.50 22.65 4,030,500 -0.38(-1.65%)
Oct 09, 2007 22.67 23.33 22.61 23.03 3,488,500 +0.38(+1.68%)
Oct 08, 2007 22.60 22.76 22.48 22.65 2,088,800 -0.08(-0.35%)
Oct 05, 2007 22.23 22.90 22.20 22.73 3,201,100 +0.71(+3.22%)
Oct 04, 2007 21.50 22.07 21.38 22.02 3,491,400 +0.67(+3.14%)
Oct 03, 2007 21.30 22.10 21.25 21.35 2,493,400 -0.02(-0.09%)
Oct 02, 2007 21.57 22.14 21.27 21.37 2,774,300 -0.20(-0.93%)
Oct 01, 2007 21.00 21.59 20.63 21.57 3,324,800 +0.77(+3.70%)
Sep 28, 2007 20.70 20.87 20.33 20.80 3,736,300 +0.13(+0.63%)
Sep 27, 2007 21.16 21.33 20.59 20.67 5,640,790 -0.58(-2.73%)
Sep 26, 2007 21.65 21.94 21.21 21.25 4,631,412 -0.47(-2.16%)
Sep 25, 2007 22.26 22.26 21.17 21.72 9,226,900 -0.54(-2.43%)
Sep 24, 2007 22.70 23.48 22.24 22.26 4,334,400 -0.14(-0.62%)
Sep 21, 2007 22.75 22.80 21.98 22.40 10,196,300 -0.26(-1.15%)
Sep 20, 2007 23.41 24.00 22.61 22.66 2,685,100 -0.75(-3.20%)
Sep 19, 2007 23.22 23.82 23.02 23.41 4,394,100 +0.32(+1.39%)
Sep 18, 2007 21.40 23.09 21.16 23.09 3,636,997 +1.77(+8.30%)
Sep 17, 2007 21.21 21.41 20.50 21.32 2,233,500 +0.05(+0.24%)
Sep 14, 2007 21.29 21.56 21.01 21.27 1,839,600 -0.07(-0.33%)
Sep 13, 2007 21.00 21.74 21.00 21.34 2,328,500 +0.34(+1.62%)
Sep 12, 2007 20.45 21.44 20.25 21.00 3,053,100 +0.39(+1.89%)
Sep 11, 2007 20.52 21.15 20.47 20.61 2,838,100 +0.05(+0.24%)
Sep 10, 2007 21.17 21.52 20.25 20.56 2,748,100 -0.55(-2.61%)
Sep 07, 2007 21.98 21.98 20.86 21.11 3,985,000 -1.17(-5.25%)
Sep 06, 2007 22.51 22.52 22.05 22.28 3,297,000 -0.27(-1.20%)
Sep 05, 2007 22.68 23.12 22.36 22.55 2,703,300 -0.88(-3.76%)
Sep 04, 2007 23.05 23.56 22.63 23.43 2,459,368 +0.29(+1.25%)
Aug 31, 2007 23.01 23.88 22.54 23.14 3,092,600 +0.38(+1.67%)
Aug 30, 2007 22.82 23.00 22.50 22.76 2,269,400 -0.57(-2.44%)
Aug 29, 2007 22.57 23.58 21.59 23.33 2,932,600 +0.62(+2.73%)
Aug 28, 2007 23.32 23.55 22.56 22.71 4,221,800 -1.12(-4.70%)
Aug 27, 2007 24.02 24.04 23.70 23.83 1,629,512 -0.16(-0.67%)
Aug 24, 2007 23.42 24.02 23.38 23.99 2,001,000 +0.29(+1.22%)
Aug 23, 2007 23.94 24.03 23.18 23.70 2,904,000 -0.03(-0.13%)
Aug 22, 2007 23.66 24.00 23.25 23.73 3,601,000 +0.06(+0.25%)
Aug 21, 2007 23.09 23.96 23.07 23.67 2,471,000 +0.22(+0.94%)
Aug 20, 2007 23.10 23.50 22.48 23.45 3,786,500 +0.27(+1.16%)
Aug 17, 2007 23.89 23.99 22.91 23.18 5,668,600 +0.33(+1.44%)
Aug 16, 2007 20.50 23.14 20.47 22.85 5,503,450 +1.19(+5.49%)
Aug 15, 2007 21.89 22.40 21.16 21.66 3,690,100 -0.30(-1.37%)
Aug 14, 2007 22.29 22.66 21.71 21.96 3,845,000 -0.14(-0.63%)
Aug 13, 2007 21.26 22.29 21.26 22.10 7,112,700 +1.24(+5.94%)
Aug 10, 2007 21.75 21.95 20.35 20.86 10,796,900 -1.30(-5.87%)
Aug 09, 2007 23.40 23.96 22.06 22.16 4,554,512 -2.13(-8.77%)
Aug 08, 2007 23.50 24.57 23.00 24.29 5,645,200 +1.41(+6.16%)
Aug 07, 2007 22.05 23.53 21.72 22.88 3,885,123 +0.73(+3.30%)
Aug 06, 2007 22.24 23.53 21.25 22.15 6,010,600 +0.24(+1.10%)
Aug 03, 2007 21.76 23.37 21.53 21.91 5,256,100 -1.46(-6.25%)
Aug 02, 2007 22.50 24.05 22.48 23.37 3,032,900 +0.49(+2.14%)
Aug 01, 2007 22.68 23.07 22.05 22.88 5,583,833 -0.17(-0.74%)
Jul 31, 2007 23.65 24.10 22.83 23.05 4,132,300 -0.52(-2.21%)
Jul 30, 2007 23.40 23.93 22.37 23.57 5,056,000 +0.24(+1.03%)
Jul 27, 2007 24.26 24.70 23.33 23.33 6,622,600 -1.29(-5.24%)
Jul 26, 2007 23.26 24.88 22.75 24.62 9,834,890 +0.52(+2.16%)
Jul 25, 2007 24.76 24.84 23.75 24.10 8,391,500 -0.90(-3.60%)
Jul 24, 2007 25.54 25.60 24.93 25.00 5,483,800 -1.12(-4.29%)
Jul 23, 2007 26.30 26.51 26.10 26.12 4,711,777 -0.18(-0.68%)
Jul 20, 2007 26.71 27.12 26.25 26.30 5,751,300 -0.41(-1.54%)
Jul 19, 2007 26.25 26.95 26.25 26.71 4,868,857 +0.35(+1.33%)
Jul 18, 2007 26.45 26.50 25.70 26.36 4,594,771 -0.14(-0.53%)
Jul 17, 2007 26.96 26.99 26.31 26.50 5,434,530 -0.34(-1.27%)
Jul 16, 2007 27.21 27.45 26.66 26.84 9,892,100 -0.32(-1.18%)
Jul 13, 2007 26.47 27.43 26.02 27.16 6,752,500 +0.82(+3.11%)
Jul 12, 2007 25.59 26.59 25.21 26.34 10,297,238 +1.13(+4.48%)
Jul 11, 2007 25.02 25.27 24.75 25.21 10,251,400 +0.31(+1.24%)
Jul 10, 2007 25.60 25.65 24.80 24.90 8,591,800 -0.64(-2.51%)
Jul 09, 2007 25.75 26.54 25.44 25.54 11,675,150 -0.10(-0.39%)
Jul 06, 2007 25.64 25.86 25.21 25.64 7,211,800 -0.29(-1.12%)
Jul 05, 2007 26.60 26.92 25.74 25.93 8,421,800 -0.74(-2.77%)
Jul 03, 2007 27.35 27.50 26.15 26.67 8,600,100 +14.31(+115.78%)
Jun 07, 2007 12.36 12.36 12.36 12.36 0 +0.00(+0.00%)
Jun 06, 2007 12.36 12.36 12.36 12.36 0 +0.00(+0.00%)
Jun 05, 2007 12.36 12.36 12.36 12.36 0 +0.00(+0.00%)
Jun 04, 2007 12.36 12.36 12.36 12.36 0 +0.00(+0.00%)
Jun 01, 2007 12.36 12.36 12.36 12.36 0 +0.00(+0.00%)
May 31, 2007 12.36 12.36 12.36 12.36 0 +0.00(+0.00%)
May 30, 2007 12.36 12.36 12.36 12.36 0 +0.00(+0.00%)
May 29, 2007 12.36 12.36 12.36 12.36 0 +0.00(+0.00%)
May 25, 2007 12.36 12.36 12.36 12.36 0 +0.00(+0.00%)
May 24, 2007 12.36 12.36 12.36 12.36 0 +0.00(+0.00%)
May 23, 2007 12.36 12.36 12.36 12.36 0 +0.00(+0.00%)
May 22, 2007 12.36 12.36 12.36 12.36 0 +0.00(+0.00%)
May 21, 2007 12.36 12.36 12.36 12.36 0 +0.00(+0.00%)
May 18, 2007 12.36 12.36 12.36 12.36 0 +0.00(+0.00%)
May 17, 2007 12.36 12.36 12.36 12.36 0 +0.00(+0.00%)
May 16, 2007 12.36 12.36 12.36 12.36 0 +0.00(+0.00%)
May 15, 2007 12.36 12.36 12.36 12.36 0 +0.00(+0.00%)
May 14, 2007 12.36 12.36 12.36 12.36 0 +0.00(+0.00%)
May 11, 2007 12.36 12.36 12.36 12.36 0 +0.00(+0.00%)
May 10, 2007 12.36 12.36 12.36 12.36 0 +0.00(+0.00%)
May 09, 2007 12.36 12.36 12.36 12.36 0 +0.00(+0.00%)
May 08, 2007 12.36 12.36 12.36 12.36 0 +0.00(+0.00%)
May 07, 2007 12.36 12.36 12.36 12.36 0 +0.00(+0.00%)
May 04, 2007 12.36 12.36 12.36 12.36 0 +0.00(+0.00%)
May 03, 2007 12.36 12.36 12.36 12.36 0 +0.00(+0.00%)
May 02, 2007 12.36 12.36 12.36 12.36 0 +0.00(+0.00%)
May 01, 2007 12.36 12.36 12.36 12.36 0 +0.00(+0.00%)
Apr 30, 2007 12.36 12.36 12.36 12.36 0 +0.00(+0.00%)
Apr 27, 2007 12.36 12.36 12.36 12.36 0 +0.00(+0.00%)
Apr 26, 2007 12.36 12.36 12.36 12.36 0 +0.00(+0.00%)
Apr 25, 2007 12.36 12.36 12.36 12.36 0 +0.00(+0.00%)
Apr 24, 2007 12.36 12.36 12.36 12.36 0 +0.00(+0.00%)
Apr 23, 2007 12.36 12.36 12.36 12.36 0 +0.00(+0.00%)
Apr 20, 2007 12.36 12.36 12.36 12.36 0 +0.00(+0.00%)
Apr 19, 2007 12.36 12.36 12.36 12.36 0 +0.00(+0.00%)
Apr 18, 2007 12.36 12.36 12.36 12.36 0 +0.00(+0.00%)
Apr 17, 2007 12.36 12.36 12.36 12.36 0 +0.00(+0.00%)
Apr 16, 2007 12.36 12.36 12.36 12.36 0 +0.00(+0.00%)
Apr 13, 2007 12.36 12.36 12.36 12.36 0 +0.00(+0.00%)
Apr 12, 2007 12.36 12.36 12.36 12.36 0 +0.00(+0.00%)
Apr 11, 2007 12.36 12.36 12.36 12.36 0 +0.00(+0.00%)
Apr 10, 2007 12.36 12.36 12.36 12.36 0 +0.00(+0.00%)
Apr 09, 2007 12.36 12.36 12.36 12.36 0 +0.00(+0.00%)
Apr 05, 2007 12.36 12.36 12.36 12.36 0 +0.00(+0.00%)
Apr 04, 2007 12.36 12.36 12.36 12.36 0 +0.00(+0.00%)
Apr 03, 2007 12.36 12.36 12.36 12.36 0 +0.00(+0.00%)
Apr 02, 2007 12.36 12.36 12.36 12.36 0 +0.00(+0.00%)
Mar 30, 2007 12.36 12.36 12.36 12.36 0 +0.00(+0.00%)
Mar 29, 2007 12.36 12.36 12.36 12.36 0 +0.00(+0.00%)
Mar 28, 2007 12.36 12.36 12.36 12.36 0 +0.00(+0.00%)
Mar 27, 2007 12.36 12.36 12.36 12.36 0 +0.00(+0.00%)
Mar 26, 2007 12.36 12.36 12.36 12.36 0 +0.00(+0.00%)
Mar 23, 2007 12.36 12.36 12.36 12.36 0 +0.00(+0.00%)
Mar 22, 2007 12.36 12.36 12.36 12.36 0 +0.00(+0.00%)
Mar 21, 2007 12.36 12.36 12.36 12.36 0 +0.00(+0.00%)
Mar 20, 2007 12.36 12.36 12.36 12.36 0 +0.00(+0.00%)
Mar 19, 2007 12.36 12.36 12.36 12.36 0 +0.00(+0.00%)
Mar 16, 2007 12.36 12.36 12.36 12.36 0 +0.00(+0.00%)
Mar 15, 2007 12.36 12.36 12.36 12.36 0 +0.00(+0.00%)
Mar 14, 2007 12.36 12.36 12.36 12.36 0 +0.00(+0.00%)
Mar 13, 2007 12.36 12.36 12.36 12.36 0 +0.00(+0.00%)
Mar 12, 2007 12.36 12.36 12.36 12.36 0 +0.00(+0.00%)
Mar 09, 2007 12.36 12.36 12.36 12.36 0 +0.00(+0.00%)
Mar 08, 2007 12.36 12.36 12.36 12.36 0 +0.00(+0.00%)
Mar 07, 2007 12.36 12.36 12.36 12.36 0 +0.00(+0.00%)
Mar 06, 2007 12.36 12.36 12.36 12.36 0 +0.00(+0.00%)
Mar 05, 2007 12.36 12.36 12.36 12.36 0 +0.00(+0.00%)
Mar 02, 2007 12.36 12.36 12.36 12.36 0 +0.00(+0.00%)
Mar 01, 2007 12.36 12.36 12.36 12.36 0 +0.00(+0.00%)
Feb 28, 2007 12.36 12.36 12.36 12.36 0 +0.00(+0.00%)
Feb 27, 2007 12.36 12.36 12.36 12.36 0 +0.00(+0.00%)
Feb 26, 2007 12.36 12.36 12.36 12.36 0 +0.00(+0.00%)
Feb 23, 2007 12.36 12.36 12.36 12.36 0 +0.00(+0.00%)
Feb 22, 2007 12.36 12.36 12.36 12.36 0 +0.00(+0.00%)
Feb 21, 2007 12.36 12.36 12.36 12.36 0 +0.00(+0.00%)
Feb 20, 2007 12.36 12.36 12.36 12.36 0 +0.00(+0.00%)
Feb 16, 2007 12.36 12.36 12.36 12.36 0 +0.00(+0.00%)
Feb 15, 2007 12.36 12.36 12.36 12.36 0 +0.00(+0.00%)
Feb 14, 2007 12.36 12.36 12.36 12.36 0 +0.00(+0.00%)
Feb 13, 2007 12.36 12.36 12.36 12.36 0 +0.00(+0.00%)
Feb 12, 2007 12.36 12.36 12.36 12.36 0 +0.00(+0.00%)
Feb 09, 2007 12.36 12.36 12.36 12.36 0 +0.00(+0.00%)
Feb 08, 2007 12.36 12.36 12.36 12.36 0 +0.00(+0.00%)
Feb 07, 2007 12.36 12.36 12.36 12.36 0 +0.00(+0.00%)
Feb 06, 2007 12.36 12.36 12.36 12.36 0 +0.00(+0.00%)
Feb 05, 2007 12.36 12.36 12.36 12.36 0 +0.00(+0.00%)
Feb 02, 2007 12.36 12.36 12.36 12.36 0 +0.00(+0.00%)
Feb 01, 2007 12.36 12.36 12.36 12.36 0 +0.00(+0.00%)
Jan 31, 2007 12.36 12.36 12.36 12.36 0 +0.00(+0.00%)
Jan 30, 2007 12.36 12.36 12.36 12.36 0 +0.00(+0.00%)
Jan 29, 2007 12.36 12.36 12.36 12.36 0 +0.00(+0.00%)
Jan 26, 2007 12.36 12.36 12.36 12.36 0 +0.00(+0.00%)
Jan 25, 2007 12.36 12.36 12.36 12.36 0 +0.00(+0.00%)
Jan 24, 2007 12.36 12.36 12.36 12.36 0 +0.00(+0.00%)
Jan 23, 2007 12.36 12.36 12.36 12.36 0 +0.00(+0.00%)
Jan 22, 2007 12.36 12.36 12.36 12.36 0 +0.00(+0.00%)
Jan 19, 2007 12.36 12.36 12.36 12.36 0 +0.00(+0.00%)
Jan 18, 2007 12.36 12.36 12.36 12.36 0 +0.00(+0.00%)
Jan 17, 2007 12.36 12.36 12.36 12.36 0 +0.00(+0.00%)
Jan 16, 2007 12.36 12.36 12.36 12.36 0 +0.00(+0.00%)
Jan 12, 2007 12.36 12.36 12.36 12.36 0 +0.00(+0.00%)
Jan 11, 2007 12.36 12.36 12.36 12.36 0 +0.00(+0.00%)
Jan 10, 2007 12.36 12.36 12.36 12.36 0 +0.00(+0.00%)
Jan 09, 2007 12.36 12.36 12.36 12.36 0 +0.00(+0.00%)
Jan 08, 2007 12.36 12.36 12.36 12.36 0 +0.00(+0.00%)
Jan 05, 2007 12.36 12.36 12.36 12.36 0 +0.00(+0.00%)
Jan 04, 2007 12.36 12.36 12.36 12.36 0 +0.00(+0.00%)
Jan 03, 2007 12.36 12.36 12.36 12.36 0 +0.00(+0.00%)
Dec 29, 2006 12.36 12.36 12.36 12.36 0 +0.00(+0.00%)
Dec 28, 2006 12.36 12.36 12.36 12.36 0 +0.00(+0.00%)
Dec 27, 2006 12.36 12.36 12.36 12.36 0 +0.00(+0.00%)
Dec 26, 2006 12.36 12.36 12.36 12.36 0 +0.00(+0.00%)
Dec 22, 2006 12.36 12.36 12.36 12.36 0 +0.00(+0.00%)
Dec 21, 2006 12.36 12.36 12.36 12.36 0 +0.00(+0.00%)
Dec 20, 2006 12.36 12.36 12.36 12.36 0 +0.00(+0.00%)
Dec 19, 2006 12.36 12.36 12.36 12.36 0 +0.00(+0.00%)
Dec 18, 2006 12.36 12.36 12.36 12.36 0 +0.00(+0.00%)
Dec 15, 2006 12.36 12.36 12.36 12.36 0 +0.00(+0.00%)
Dec 14, 2006 12.36 12.36 12.36 12.36 0 +0.00(+0.00%)
Dec 13, 2006 12.36 12.36 12.36 12.36 0 +0.00(+0.00%)
Dec 12, 2006 12.36 12.36 12.36 12.36 0 +0.00(+0.00%)
Dec 11, 2006 12.36 12.36 12.36 12.36 0 +0.00(+0.00%)
Dec 08, 2006 12.36 12.36 12.36 12.36 0 +0.00(+0.00%)
Dec 07, 2006 12.36 12.36 12.36 12.36 0 +0.00(+0.00%)
Dec 06, 2006 12.36 12.36 12.36 12.36 0 +0.00(+0.00%)
Dec 05, 2006 12.36 12.36 12.36 12.36 0 +0.00(+0.00%)
Dec 04, 2006 12.36 12.36 12.36 12.36 0 +0.00(+0.00%)
Dec 01, 2006 12.36 12.36 12.36 12.36 0 +0.00(+0.00%)
Nov 30, 2006 12.36 12.36 12.36 12.36 0 +0.00(+0.00%)
Nov 29, 2006 12.36 12.36 12.36 12.36 0 +0.00(+0.00%)
Nov 28, 2006 12.36 12.36 12.36 12.36 0 +0.00(+0.00%)
Nov 27, 2006 12.36 12.36 12.36 12.36 0 +0.00(+0.00%)
Nov 24, 2006 12.36 12.36 12.36 12.36 0 +0.00(+0.00%)
Nov 22, 2006 12.36 12.36 12.36 12.36 0 +0.00(+0.00%)
Nov 21, 2006 12.36 12.36 12.36 12.36 0 +0.00(+0.00%)
Nov 20, 2006 12.36 12.36 12.36 12.36 0 +0.00(+0.00%)
Nov 17, 2006 12.36 12.36 12.36 12.36 0 +0.00(+0.00%)
Nov 16, 2006 12.36 12.36 12.36 12.36 0 +0.00(+0.00%)
Nov 15, 2006 12.36 12.36 12.36 12.36 0 +0.00(+0.00%)
Nov 14, 2006 12.36 12.36 12.36 12.36 0 +0.00(+0.00%)
Nov 13, 2006 12.36 12.36 12.36 12.36 0 +0.00(+0.00%)
Nov 10, 2006 12.36 12.36 12.36 12.36 0 +0.00(+0.00%)
Nov 09, 2006 12.36 12.36 12.36 12.36 0 +0.00(+0.00%)
Nov 08, 2006 12.36 12.36 12.36 12.36 0 +0.00(+0.00%)
Nov 07, 2006 12.36 12.36 12.36 12.36 0 +0.00(+0.00%)
Nov 06, 2006 12.36 12.36 12.36 12.36 0 +0.00(+0.00%)
Nov 03, 2006 12.36 12.36 12.36 12.36 0 +0.00(+0.00%)
Nov 02, 2006 12.36 12.36 12.36 12.36 0 +0.00(+0.00%)
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.