Skip to main content

Discover Financial Services (NY: DFS )

130.79 +2.79 (+2.18%)
Streaming Delayed Price Updated: 12:28 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 13.67 14.29 13.24 13.36 9,172,163 +0.07(+0.52%)
Nov 29, 2007 13.66 13.66 13.24 13.29 5,100,388 -0.28(-2.10%)
Nov 28, 2007 13.01 13.60 13.00 13.58 5,953,527 +0.69(+5.37%)
Nov 27, 2007 12.50 12.92 12.50 12.89 5,061,379 +0.35(+2.76%)
Nov 26, 2007 13.08 13.08 12.46 12.54 7,397,761 -0.29(-2.28%)
Nov 23, 2007 12.61 12.96 12.27 12.83 2,086,343 +0.33(+2.65%)
Nov 21, 2007 12.09 12.73 12.09 12.50 8,009,356 -0.15(-1.16%)
Nov 20, 2007 12.99 13.15 12.29 12.65 8,496,481 -0.23(-1.79%)
Nov 19, 2007 13.23 13.23 12.81 12.88 8,913,635 -0.78(-5.74%)
Nov 16, 2007 13.66 13.89 13.46 13.66 3,979,565 +0.06(+0.45%)
Nov 15, 2007 13.99 14.08 13.53 13.60 6,159,673 -0.48(-3.39%)
Nov 14, 2007 14.53 14.85 14.06 14.08 4,905,990 -0.54(-3.68%)
Nov 13, 2007 14.00 15.00 13.83 14.62 8,020,016 +0.76(+5.50%)
Nov 12, 2007 13.81 14.39 13.49 13.86 6,525,897 +0.15(+1.07%)
Nov 09, 2007 13.08 13.84 13.08 13.71 5,948,777 +0.09(+0.68%)
Nov 08, 2007 13.20 13.69 13.05 13.62 7,256,840 +0.34(+2.55%)
Nov 07, 2007 13.46 13.86 13.19 13.28 10,000,886 -0.75(-5.37%)
Nov 06, 2007 13.96 14.21 13.74 14.03 4,844,771 +0.07(+0.50%)
Nov 05, 2007 13.96 14.03 13.65 13.96 5,991,922 -0.02(-0.17%)
Nov 02, 2007 14.36 14.36 13.59 13.99 13,153,434 -0.26(-1.84%)
Nov 01, 2007 14.58 14.60 13.46 14.25 10,093,901 -0.60(-4.04%)
Oct 31, 2007 16.00 16.09 14.62 14.85 11,532,148 -0.65(-4.17%)
Oct 30, 2007 14.93 15.70 14.72 15.49 7,128,340 +0.50(+3.34%)
Oct 29, 2007 14.74 15.29 14.74 14.99 7,829,177 +0.43(+2.96%)
Oct 26, 2007 14.37 14.63 13.84 14.56 12,300,663 +1.05(+7.80%)
Oct 25, 2007 14.14 14.34 13.01 13.51 13,122,500 -0.64(-4.51%)
Oct 24, 2007 14.92 15.00 13.69 14.15 10,815,274 -0.78(-5.26%)
Oct 23, 2007 15.39 15.52 14.66 14.93 5,342,063 -0.21(-1.37%)
Oct 22, 2007 14.68 15.20 14.50 15.14 5,313,988 -0.09(-0.61%)
Oct 19, 2007 15.76 15.80 15.15 15.23 9,232,542 -0.56(-3.56%)
Oct 18, 2007 15.86 15.96 15.60 15.80 5,953,736 -0.19(-1.20%)
Oct 17, 2007 16.64 16.72 15.73 15.99 4,551,282 -0.12(-0.72%)
Oct 16, 2007 16.42 16.44 15.98 16.10 4,101,336 -0.35(-2.10%)
Oct 15, 2007 17.00 17.08 16.09 16.45 3,668,607 -0.58(-3.39%)
Oct 12, 2007 17.00 17.15 16.81 17.03 2,307,238 +0.08(+0.45%)
Oct 11, 2007 17.58 17.80 16.88 16.95 4,908,719 -0.48(-2.74%)
Oct 10, 2007 17.70 17.70 17.31 17.43 5,238,731 -0.29(-1.65%)
Oct 09, 2007 17.44 17.95 17.39 17.72 4,534,255 +0.29(+1.68%)
Oct 08, 2007 17.39 17.51 17.30 17.43 2,714,964 -0.06(-0.35%)
Oct 05, 2007 17.10 17.62 17.08 17.49 4,160,700 +0.55(+3.22%)
Oct 04, 2007 16.54 16.98 16.45 16.94 4,538,024 +0.52(+3.14%)
Oct 03, 2007 16.39 17.00 16.35 16.43 3,240,852 -0.02(-0.09%)
Oct 02, 2007 16.60 17.03 16.36 16.44 3,605,958 -0.15(-0.93%)
Oct 01, 2007 16.16 16.61 15.87 16.60 4,321,482 +0.59(+3.70%)
Sep 28, 2007 15.93 16.06 15.64 16.00 4,856,338 +0.10(+0.63%)
Sep 27, 2007 16.28 16.41 15.84 15.90 7,331,742 -0.45(-2.73%)
Sep 26, 2007 16.66 16.88 16.32 16.35 6,019,780 -0.36(-2.16%)
Sep 25, 2007 17.13 17.13 16.29 16.71 11,992,868 -0.42(-2.43%)
Sep 24, 2007 17.46 18.06 17.11 17.13 5,633,732 -0.11(-0.62%)
Sep 21, 2007 17.50 17.54 16.91 17.23 13,252,867 -0.20(-1.15%)
Sep 20, 2007 18.01 18.46 17.40 17.43 3,490,018 -0.58(-3.20%)
Sep 19, 2007 17.86 18.33 17.71 18.01 5,711,329 +0.25(+1.39%)
Sep 18, 2007 16.46 17.76 16.28 17.76 4,727,267 +1.36(+8.30%)
Sep 17, 2007 16.32 16.47 15.77 16.40 2,903,041 +0.04(+0.24%)
Sep 14, 2007 16.38 16.59 16.16 16.36 2,391,060 -0.05(-0.33%)
Sep 13, 2007 16.16 16.73 16.16 16.42 3,026,519 +0.26(+1.62%)
Sep 12, 2007 15.73 16.50 15.58 16.16 3,968,334 +0.30(+1.89%)
Sep 11, 2007 15.79 16.27 15.75 15.86 3,688,883 +0.04(+0.24%)
Sep 10, 2007 16.29 16.56 15.58 15.82 3,571,904 -0.42(-2.61%)
Sep 07, 2007 16.91 16.91 16.05 16.24 5,179,592 -0.90(-5.25%)
Sep 06, 2007 17.32 17.33 16.96 17.14 4,285,349 -0.21(-1.20%)
Sep 05, 2007 17.45 17.79 17.20 17.35 3,513,674 -0.68(-3.76%)
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.