Skip to main content

Discover Financial Services (NY: DFS )

136.11 -1.47 (-1.07%)
Official Closing Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 15.54 15.62 14.19 14.41 11,879,146 -0.63(-4.17%)
Oct 30, 2007 14.49 15.24 14.29 15.04 7,342,829 +0.49(+3.34%)
Oct 29, 2007 14.31 14.84 14.31 14.56 8,064,754 +0.42(+2.96%)
Oct 26, 2007 13.95 14.20 13.44 14.14 12,670,785 +1.02(+7.80%)
Oct 25, 2007 13.73 13.92 12.63 13.12 13,517,351 -0.62(-4.51%)
Oct 24, 2007 14.48 14.56 13.29 13.74 11,140,702 -0.76(-5.26%)
Oct 23, 2007 14.94 15.06 14.24 14.50 5,502,804 -0.20(-1.37%)
Oct 22, 2007 14.25 14.76 14.08 14.70 5,473,884 -0.09(-0.61%)
Oct 19, 2007 15.30 15.34 14.71 14.79 9,510,345 -0.55(-3.56%)
Oct 18, 2007 15.39 15.49 15.14 15.33 6,132,882 -0.19(-1.20%)
Oct 17, 2007 16.16 16.23 15.27 15.52 4,688,228 -0.11(-0.72%)
Oct 16, 2007 15.94 15.96 15.51 15.63 4,224,744 -0.34(-2.10%)
Oct 15, 2007 16.51 16.58 15.62 15.97 3,778,994 -0.56(-3.39%)
Oct 12, 2007 16.50 16.65 16.32 16.53 2,376,662 +0.07(+0.45%)
Oct 11, 2007 17.07 17.28 16.39 16.45 5,056,421 -0.46(-2.74%)
Oct 10, 2007 17.18 17.19 16.81 16.92 5,396,363 -0.28(-1.65%)
Oct 09, 2007 16.93 17.43 16.89 17.20 4,670,689 +0.28(+1.68%)
Oct 08, 2007 16.88 17.00 16.79 16.92 2,796,656 -0.06(-0.35%)
Oct 05, 2007 16.60 17.10 16.58 16.98 4,285,894 +0.53(+3.22%)
Oct 04, 2007 16.06 16.48 15.97 16.45 4,674,572 +0.50(+3.14%)
Oct 03, 2007 15.91 16.51 15.87 15.95 3,338,368 -0.02(-0.09%)
Oct 02, 2007 16.11 16.54 15.89 15.96 3,714,459 -0.15(-0.93%)
Oct 01, 2007 15.68 16.13 15.41 16.11 4,451,514 +0.58(+3.70%)
Sep 28, 2007 15.46 15.59 15.18 15.54 5,002,464 +0.10(+0.63%)
Sep 27, 2007 15.80 15.93 15.38 15.44 7,552,351 -0.43(-2.73%)
Sep 26, 2007 16.17 16.39 15.84 15.87 6,200,913 -0.35(-2.16%)
Sep 25, 2007 16.63 16.63 15.81 16.22 12,353,729 -0.40(-2.43%)
Sep 24, 2007 16.95 17.54 16.61 16.63 5,803,249 -0.10(-0.63%)
Sep 21, 2007 16.99 17.03 16.42 16.73 13,651,641 -0.19(-1.15%)
Sep 20, 2007 17.48 17.93 16.89 16.92 3,595,031 -0.56(-3.20%)
Sep 19, 2007 17.34 17.79 17.19 17.48 5,883,180 +0.24(+1.39%)
Sep 18, 2007 15.98 17.25 15.80 17.25 4,869,509 +1.32(+8.30%)
Sep 17, 2007 15.84 15.99 15.31 15.92 2,990,392 +0.04(+0.23%)
Sep 14, 2007 15.90 16.10 15.69 15.89 2,463,007 -0.05(-0.33%)
Sep 13, 2007 15.68 16.24 15.68 15.94 3,117,586 +0.25(+1.62%)
Sep 12, 2007 15.27 16.01 15.12 15.68 4,087,740 +0.29(+1.89%)
Sep 11, 2007 15.33 15.80 15.29 15.39 3,799,880 +0.04(+0.24%)
Sep 10, 2007 15.81 16.07 15.12 15.36 3,679,381 -0.41(-2.61%)
Sep 07, 2007 16.42 16.42 15.58 15.77 5,335,444 -0.87(-5.25%)
Sep 06, 2007 16.81 16.82 16.47 16.64 4,414,293 -0.20(-1.20%)
Sep 05, 2007 16.94 17.27 16.70 16.84 3,619,399 -0.66(-3.76%)
Sep 04, 2007 17.22 17.60 16.90 17.50 3,292,803 +0.22(+1.25%)
Aug 31, 2007 17.19 17.84 16.83 17.28 4,140,626 +0.28(+1.67%)
Aug 30, 2007 17.04 17.18 16.81 17.00 3,038,458 -0.43(-2.44%)
Aug 29, 2007 16.86 17.61 16.13 17.43 3,926,404 +0.46(+2.73%)
Aug 28, 2007 17.42 17.59 16.85 16.96 5,652,491 -0.84(-4.70%)
Aug 27, 2007 17.94 17.96 17.70 17.80 2,181,724 -0.12(-0.67%)
Aug 24, 2007 17.49 17.94 17.46 17.92 2,679,102 +0.22(+1.22%)
Aug 23, 2007 17.88 17.95 17.31 17.70 3,888,112 -0.02(-0.13%)
Aug 22, 2007 17.67 17.93 17.37 17.72 4,821,313 +0.04(+0.25%)
Aug 21, 2007 17.25 17.90 17.23 17.68 3,308,377 +0.16(+0.94%)
Aug 20, 2007 17.25 17.55 16.79 17.51 5,069,676 +0.20(+1.16%)
Aug 17, 2007 17.84 17.92 17.11 17.31 7,589,585 +0.25(+1.44%)
Aug 16, 2007 15.31 17.28 15.29 17.07 7,368,469 +0.89(+5.49%)
Aug 15, 2007 16.35 16.73 15.80 16.18 4,940,608 -0.22(-1.37%)
Aug 14, 2007 16.65 16.92 16.21 16.40 5,148,000 -0.10(-0.63%)
Aug 13, 2007 15.88 16.65 15.88 16.51 9,523,065 +0.93(+5.94%)
Aug 10, 2007 16.24 16.39 15.20 15.58 14,455,773 -0.97(-5.87%)
Aug 09, 2007 17.48 17.90 16.48 16.55 6,097,953 -1.59(-8.77%)
Aug 08, 2007 17.55 18.35 17.18 18.14 7,558,255 +1.05(+6.16%)
Aug 07, 2007 16.47 17.57 16.22 17.09 5,201,720 +0.55(+3.30%)
Aug 06, 2007 16.61 17.57 15.87 16.54 8,047,483 +0.18(+1.10%)
Aug 03, 2007 16.25 17.45 16.08 16.36 7,037,296 -1.09(-6.25%)
Aug 02, 2007 16.81 17.96 16.79 17.45 4,060,694 +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.