Skip to main content

Discover Financial Services (NY: DFS )

120.38 +0.14 (+0.12%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 11.98 12.26 11.61 11.61 4,942,897 -0.52(-4.25%)
Feb 28, 2008 12.33 12.33 11.97 12.13 4,623,519 -0.26(-2.11%)
Feb 27, 2008 12.36 12.86 12.13 12.39 5,170,764 -0.07(-0.56%)
Feb 26, 2008 11.84 12.62 11.84 12.46 7,097,360 +0.53(+4.45%)
Feb 25, 2008 11.66 12.18 11.39 11.93 6,618,464 +0.31(+2.65%)
Feb 22, 2008 11.83 11.85 10.99 11.62 10,160,367 +0.72(+6.64%)
Feb 21, 2008 11.30 11.46 10.84 10.89 3,706,481 -0.32(-2.81%)
Feb 20, 2008 10.64 11.29 10.54 11.21 9,199,256 +0.46(+4.30%)
Feb 19, 2008 11.04 11.19 10.70 10.75 8,734,202 -0.20(-1.83%)
Feb 18, 2008 11.21 11.37 10.88 10.95 0 +0.00(+0.00%)
Feb 15, 2008 11.21 11.37 10.88 10.95 8,919,411 -0.45(-3.92%)
Feb 14, 2008 11.73 11.86 11.30 11.39 7,637,091 -0.36(-3.08%)
Feb 13, 2008 11.76 11.86 11.63 11.76 6,648,936 +0.23(+2.00%)
Feb 12, 2008 11.76 12.02 11.38 11.53 6,904,119 -0.15(-1.25%)
Feb 11, 2008 12.03 12.13 11.59 11.67 12,219,873 -0.35(-2.94%)
Feb 08, 2008 12.43 12.46 11.94 12.03 8,682,433 -0.45(-3.58%)
Feb 07, 2008 12.31 12.66 12.19 12.47 11,429,361 +0.34(+2.79%)
Feb 06, 2008 12.26 12.33 11.79 12.13 8,719,976 -0.02(-0.19%)
Feb 05, 2008 12.43 12.77 11.93 12.16 7,966,364 -0.42(-3.30%)
Feb 04, 2008 13.13 13.38 12.43 12.57 10,417,878 -1.25(-9.02%)
Feb 01, 2008 13.24 13.83 13.08 13.82 10,610,638 +0.36(+2.69%)
Jan 31, 2008 12.37 13.84 11.99 13.46 14,008,101 +0.92(+7.30%)
Jan 30, 2008 12.55 13.09 12.48 12.54 7,415,765 -0.04(-0.31%)
Jan 29, 2008 12.37 12.69 12.21 12.58 8,108,758 +0.31(+2.51%)
Jan 28, 2008 11.89 12.28 11.56 12.27 5,698,905 +0.30(+2.51%)
Jan 25, 2008 12.22 13.00 11.87 11.97 7,435,946 -0.11(-0.89%)
Jan 24, 2008 11.25 13.15 11.17 12.08 9,575,584 +0.85(+7.53%)
Jan 23, 2008 9.471 11.27 9.055 11.23 11,140,676 +1.45(+14.87%)
Jan 22, 2008 8.417 10.62 8.417 9.779 12,088,670 +0.06(+0.63%)
Jan 21, 2008 9.732 10.05 9.548 9.717 0 +0.00(+0.00%)
Jan 18, 2008 9.732 10.05 9.548 9.717 7,995,407 +0.06(+0.64%)
Jan 17, 2008 10.07 10.19 9.617 9.656 8,595,071 -0.40(-3.98%)
Jan 16, 2008 10.09 10.26 9.763 10.06 10,286,422 -0.10(-0.98%)
Jan 15, 2008 10.31 10.39 10.10 10.16 13,336,215 -0.28(-2.66%)
Jan 14, 2008 10.62 10.75 10.32 10.43 9,060,093 -0.13(-1.24%)
Jan 11, 2008 10.67 10.77 10.33 10.56 11,771,900 -0.41(-3.72%)
Jan 10, 2008 10.75 11.26 10.26 10.97 11,315,679 +0.06(+0.56%)
Jan 09, 2008 10.44 10.93 10.31 10.91 7,124,650 +0.45(+4.26%)
Jan 08, 2008 11.10 11.29 10.42 10.46 5,691,755 -0.60(-5.42%)
Jan 07, 2008 10.85 11.36 10.76 11.06 5,272,596 +0.34(+3.16%)
Jan 04, 2008 11.24 11.30 10.48 10.72 5,447,297 -0.68(-6.00%)
Jan 03, 2008 11.53 11.74 11.36 11.41 5,990,483 -0.05(-0.47%)
Jan 02, 2008 11.62 11.92 11.42 11.46 5,478,805 -0.14(-1.19%)
Jan 01, 2008 11.45 11.75 11.44 11.60 4,231,348 +0.00(+0.00%)
Dec 31, 2007 11.45 11.75 11.44 11.60 4,231,348 +0.11(+0.94%)
Dec 28, 2007 11.65 11.83 11.39 11.49 4,873,358 -0.20(-1.71%)
Dec 27, 2007 12.09 12.14 11.69 11.69 4,411,736 -0.39(-3.25%)
Dec 26, 2007 11.78 12.14 11.78 12.09 3,253,847 +0.06(+0.51%)
Dec 24, 2007 11.79 12.10 11.79 12.03 2,148,805 +0.10(+0.84%)
Dec 21, 2007 12.05 12.12 11.78 11.93 8,676,625 +0.03(+0.26%)
Dec 20, 2007 12.58 13.07 11.80 11.89 9,462,547 -0.33(-2.71%)
Dec 19, 2007 12.42 12.42 11.96 12.23 4,713,926 +0.00(+0.00%)
Dec 18, 2007 12.07 12.35 11.96 12.23 5,804,769 +0.22(+1.79%)
Dec 17, 2007 11.96 12.29 11.69 12.01 5,374,775 -0.02(-0.19%)
Dec 14, 2007 12.43 12.46 11.93 12.03 8,880,054 -0.60(-4.75%)
Dec 13, 2007 12.62 12.67 12.16 12.63 8,158,054 -0.07(-0.54%)
Dec 12, 2007 12.86 13.16 12.40 12.70 9,803,333 +0.15(+1.16%)
Dec 11, 2007 13.28 13.28 12.53 12.56 4,882,396 -0.73(-5.50%)
Dec 10, 2007 12.90 13.66 12.83 13.29 4,612,889 +0.39(+3.04%)
Dec 07, 2007 12.95 13.18 12.62 12.89 6,294,696 -0.43(-3.23%)
Dec 06, 2007 12.79 13.33 12.67 13.33 3,236,562 +0.67(+5.29%)
Dec 05, 2007 12.56 12.95 12.55 12.66 3,802,601 +0.18(+1.48%)
Dec 04, 2007 12.56 12.83 12.46 12.47 6,999,920 -0.14(-1.10%)
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.