Skip to main content

Discover Financial Services (NY: DFS )

130.57 +2.57 (+2.01%)
Streaming Delayed Price Updated: 11:11 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 10.48 10.64 10.00 10.13 11,011,704 -0.31(-2.95%)
Jun 27, 2008 10.14 10.66 10.14 10.44 13,272,070 +0.32(+3.19%)
Jun 26, 2008 10.86 11.23 10.11 10.12 14,134,835 -0.91(-8.23%)
Jun 25, 2008 11.58 11.65 10.67 11.03 11,985,208 -0.55(-4.72%)
Jun 24, 2008 11.20 11.73 11.12 11.57 6,432,732 +0.37(+3.30%)
Jun 23, 2008 11.16 11.34 10.79 11.20 6,635,142 +0.12(+1.04%)
Jun 20, 2008 11.28 11.41 11.02 11.09 6,712,868 -0.32(-2.77%)
Jun 19, 2008 11.36 11.75 11.06 11.40 10,480,257 -0.33(-2.82%)
Jun 18, 2008 11.82 11.83 11.26 11.73 7,305,838 -0.18(-1.49%)
Jun 17, 2008 12.52 12.66 11.89 11.91 4,150,150 -0.50(-4.03%)
Jun 16, 2008 11.98 12.47 11.67 12.41 6,479,309 +0.37(+3.07%)
Jun 13, 2008 11.83 12.06 11.60 12.04 5,227,024 +0.27(+2.29%)
Jun 12, 2008 11.26 12.01 11.26 11.77 7,994,438 +0.60(+5.37%)
Jun 11, 2008 11.75 12.04 11.17 11.17 5,691,465 -0.52(-4.47%)
Jun 10, 2008 11.74 12.09 11.42 11.69 5,532,601 -0.10(-0.85%)
Jun 09, 2008 12.31 12.69 11.50 11.79 6,699,803 -0.28(-2.36%)
Jun 06, 2008 12.84 12.84 12.00 12.08 6,198,313 -0.90(-6.94%)
Jun 05, 2008 12.68 13.09 12.31 12.98 6,494,760 +0.72(+5.83%)
Jun 04, 2008 12.15 12.51 11.80 12.26 6,410,853 +0.11(+0.89%)
Jun 03, 2008 12.66 12.69 12.16 12.16 6,425,773 -0.38(-3.07%)
Jun 02, 2008 13.12 13.12 12.19 12.54 7,348,797 -0.65(-4.96%)
May 30, 2008 13.29 13.43 12.89 13.19 5,263,548 -0.08(-0.58%)
May 29, 2008 13.11 13.43 12.93 13.27 4,148,512 +0.07(+0.52%)
May 28, 2008 13.26 13.48 12.96 13.20 3,580,958 +0.01(+0.06%)
May 27, 2008 13.09 13.44 12.89 13.19 3,633,457 +0.24(+1.84%)
May 26, 2008 13.11 13.16 12.72 12.96 0 +0.00(+0.00%)
May 23, 2008 13.11 13.16 12.72 12.96 3,795,360 -0.25(-1.86%)
May 22, 2008 13.13 13.36 13.00 13.20 3,523,085 +0.06(+0.47%)
May 21, 2008 13.70 13.85 13.07 13.14 5,156,691 -0.63(-4.58%)
May 20, 2008 14.09 14.19 13.40 13.77 7,291,458 -0.59(-4.12%)
May 19, 2008 14.14 14.58 14.03 14.36 3,611,487 +0.20(+1.41%)
May 16, 2008 14.28 14.37 14.03 14.16 4,360,169 -0.21(-1.45%)
May 15, 2008 14.13 14.54 13.93 14.37 4,663,951 +0.18(+1.30%)
May 14, 2008 14.04 14.33 13.98 14.19 3,604,055 +0.21(+1.49%)
May 13, 2008 14.01 14.04 13.71 13.98 4,314,187 +0.14(+1.00%)
May 12, 2008 13.52 14.02 13.46 13.84 3,739,908 +0.36(+2.68%)
May 09, 2008 13.59 13.86 13.36 13.48 2,721,958 -0.36(-2.61%)
May 08, 2008 14.22 14.22 13.52 13.84 3,915,344 -0.19(-1.37%)
May 07, 2008 14.83 14.97 13.98 14.03 4,595,548 -0.76(-5.15%)
May 06, 2008 14.29 14.86 14.19 14.79 5,095,620 +0.30(+2.07%)
May 05, 2008 14.34 14.84 14.25 14.49 5,169,140 +0.11(+0.75%)
May 02, 2008 15.16 15.29 14.33 14.39 9,514,950 -0.42(-2.86%)
May 01, 2008 13.94 15.11 13.91 14.81 7,302,404 +0.80(+5.71%)
Apr 30, 2008 14.42 14.42 13.73 14.01 7,171,490 -0.35(-2.41%)
Apr 29, 2008 14.56 14.63 14.18 14.36 3,603,661 -0.20(-1.37%)
Apr 28, 2008 14.55 14.97 14.53 14.56 7,757,705 +0.05(+0.37%)
Apr 25, 2008 14.24 14.63 14.09 14.50 5,068,123 +0.42(+2.95%)
Apr 24, 2008 13.93 14.14 13.75 14.09 7,310,275 +0.24(+1.72%)
Apr 23, 2008 13.92 14.09 13.73 13.85 4,188,535 -0.05(-0.33%)
Apr 22, 2008 14.09 14.23 13.78 13.89 3,317,851 -0.32(-2.27%)
Apr 21, 2008 14.04 14.38 13.93 14.22 3,424,659 +0.00(+0.00%)
Apr 18, 2008 14.25 14.60 13.97 14.22 5,220,770 +0.21(+1.48%)
Apr 17, 2008 13.73 14.23 13.59 14.01 3,583,354 +0.20(+1.45%)
Apr 16, 2008 13.18 13.81 13.18 13.81 4,666,859 +0.72(+5.46%)
Apr 15, 2008 13.18 13.40 12.84 13.09 4,566,150 -0.02(-0.12%)
Apr 14, 2008 13.47 13.64 12.74 13.11 5,354,474 -0.39(-2.91%)
Apr 11, 2008 13.59 14.13 13.35 13.50 5,364,397 -0.19(-1.40%)
Apr 10, 2008 13.64 13.78 13.17 13.69 5,239,782 +0.08(+0.56%)
Apr 09, 2008 14.26 14.26 13.50 13.62 6,821,914 -0.52(-3.65%)
Apr 08, 2008 14.19 14.49 13.79 14.13 8,720,028 +0.22(+1.55%)
Apr 07, 2008 13.43 14.49 13.43 13.92 10,631,204 +0.73(+5.54%)
Apr 04, 2008 13.63 13.68 13.05 13.19 5,144,425 -0.42(-3.05%)
Apr 03, 2008 13.46 13.74 12.83 13.60 6,103,801 +0.16(+1.20%)
Apr 02, 2008 13.56 13.92 13.08 13.44 5,954,221 -0.20(-1.47%)
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.