Skip to main content

Discover Financial Services (NY: DFS )

131.09 +3.09 (+2.41%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 12.37 13.84 11.98 13.45 14,013,165 +0.92(+7.30%)
Jan 30, 2008 12.54 13.09 12.47 12.54 7,418,446 -0.04(-0.31%)
Jan 29, 2008 12.37 12.69 12.21 12.57 8,111,690 +0.31(+2.51%)
Jan 28, 2008 11.88 12.27 11.55 12.27 5,700,966 +0.30(+2.51%)
Jan 25, 2008 12.21 13.00 11.87 11.97 7,438,634 -0.11(-0.89%)
Jan 24, 2008 11.24 13.14 11.17 12.07 9,579,046 +0.85(+7.53%)
Jan 23, 2008 9.467 11.27 9.052 11.23 11,144,704 +1.45(+14.87%)
Jan 22, 2008 8.414 10.62 8.414 9.775 12,093,041 +0.06(+0.63%)
Jan 21, 2008 9.729 10.04 9.544 9.714 0 +0.00(+0.00%)
Jan 18, 2008 9.729 10.04 9.544 9.714 7,998,297 +0.06(+0.64%)
Jan 17, 2008 10.07 10.19 9.614 9.652 8,598,178 -0.40(-3.98%)
Jan 16, 2008 10.08 10.25 9.760 10.05 10,290,141 -0.10(-0.99%)
Jan 15, 2008 10.31 10.38 10.10 10.15 13,341,036 -0.28(-2.65%)
Jan 14, 2008 10.62 10.74 10.32 10.43 9,063,369 -0.13(-1.24%)
Jan 11, 2008 10.67 10.77 10.33 10.56 11,776,156 -0.41(-3.72%)
Jan 10, 2008 10.74 11.25 10.26 10.97 11,319,770 +0.06(+0.56%)
Jan 09, 2008 10.44 10.93 10.31 10.91 7,127,226 +0.45(+4.26%)
Jan 08, 2008 11.10 11.29 10.41 10.46 5,693,813 -0.60(-5.42%)
Jan 07, 2008 10.84 11.36 10.76 11.06 5,274,502 +0.34(+3.16%)
Jan 04, 2008 11.24 11.30 10.47 10.72 5,449,266 -0.68(-6.00%)
Jan 03, 2008 11.52 11.74 11.35 11.41 5,992,649 -0.05(-0.47%)
Jan 02, 2008 11.61 11.91 11.41 11.46 5,480,785 -0.14(-1.19%)
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.