Skip to main content

Discover Financial Services (NY: DFS )

128.00 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 17.70 18.37 17.34 17.80 4,019,675 +0.29(+1.67%)
Aug 30, 2007 17.56 17.70 17.31 17.51 2,949,703 -0.44(-2.44%)
Aug 29, 2007 17.36 18.14 16.61 17.95 3,811,711 +0.48(+2.73%)
Aug 28, 2007 17.94 18.12 17.36 17.47 5,487,378 -0.86(-4.70%)
Aug 27, 2007 18.48 18.50 18.23 18.33 2,117,994 -0.12(-0.67%)
Aug 24, 2007 18.02 18.48 17.99 18.46 2,600,844 +0.22(+1.22%)
Aug 23, 2007 18.42 18.49 17.83 18.23 3,774,538 -0.02(-0.13%)
Aug 22, 2007 18.20 18.46 17.89 18.26 4,680,479 +0.05(+0.25%)
Aug 21, 2007 17.76 18.43 17.75 18.21 3,211,737 +0.17(+0.94%)
Aug 20, 2007 17.77 18.08 17.30 18.04 4,921,587 +0.21(+1.16%)
Aug 17, 2007 18.38 18.46 17.63 17.83 7,367,888 +0.25(+1.44%)
Aug 16, 2007 15.77 17.80 15.75 17.58 7,153,231 +0.92(+5.49%)
Aug 15, 2007 16.84 17.23 16.28 16.66 4,796,289 -0.23(-1.37%)
Aug 14, 2007 17.15 17.43 16.70 16.90 4,997,624 -0.11(-0.63%)
Aug 13, 2007 16.36 17.15 16.36 17.00 9,244,889 +0.95(+5.94%)
Aug 10, 2007 16.73 16.89 15.66 16.05 14,033,510 -1.00(-5.87%)
Aug 09, 2007 18.00 18.43 16.97 17.05 5,919,828 -1.64(-8.77%)
Aug 08, 2007 18.08 18.90 17.70 18.69 7,337,474 +1.08(+6.16%)
Aug 07, 2007 16.96 18.10 16.71 17.60 5,049,774 +0.56(+3.30%)
Aug 06, 2007 17.11 18.10 16.35 17.04 7,812,410 +0.18(+1.10%)
Aug 03, 2007 16.74 17.98 16.56 16.86 6,831,732 -1.12(-6.25%)
Aug 02, 2007 17.31 18.50 17.30 17.98 3,942,079 +0.38(+2.14%)
Aug 01, 2007 17.45 17.75 16.96 17.60 7,257,710 -0.13(-0.74%)
Jul 31, 2007 18.20 18.54 17.56 17.73 5,371,048 -0.40(-2.21%)
Jul 30, 2007 18.00 18.41 17.21 18.13 6,571,648 +0.18(+1.03%)
Jul 27, 2007 18.66 19.00 17.95 17.95 8,607,871 -0.99(-5.24%)
Jul 26, 2007 17.90 19.14 17.50 18.94 12,783,116 +0.40(+2.16%)
Jul 25, 2007 19.05 19.11 18.27 18.54 10,907,038 -0.69(-3.60%)
Jul 24, 2007 19.65 19.70 19.18 19.23 7,127,690 -0.86(-4.29%)
Jul 23, 2007 20.23 20.40 20.08 20.10 6,124,236 -0.14(-0.68%)
Jul 20, 2007 20.55 20.87 20.20 20.23 7,475,379 -0.32(-1.54%)
Jul 19, 2007 20.20 20.73 20.20 20.55 6,328,405 +0.27(+1.33%)
Jul 18, 2007 20.35 20.39 19.77 20.28 5,972,155 -0.11(-0.53%)
Jul 17, 2007 20.74 20.77 20.24 20.39 7,063,651 -0.26(-1.27%)
Jul 16, 2007 20.93 21.12 20.51 20.65 12,857,476 -0.25(-1.18%)
Jul 13, 2007 20.37 21.10 20.02 20.90 8,776,712 +0.63(+3.11%)
Jul 12, 2007 19.69 20.46 19.40 20.27 13,384,063 +0.87(+4.48%)
Jul 11, 2007 19.25 19.44 19.04 19.40 13,324,484 +0.24(+1.24%)
Jul 10, 2007 19.70 19.73 19.08 19.16 11,167,382 -0.49(-2.51%)
Jul 09, 2007 19.81 20.42 19.57 19.65 15,175,035 -0.08(-0.39%)
Jul 06, 2007 19.73 19.90 19.40 19.73 9,373,697 -0.22(-1.12%)
Jul 05, 2007 20.47 20.71 19.80 19.95 10,946,421 -0.57(-2.77%)
Jul 03, 2007 21.04 21.16 20.12 20.52 11,178,171 +11.01(+115.78%)
Jun 07, 2007 9.509 9.509 9.509 9.509 0 +0.00(+0.00%)
Jun 06, 2007 9.509 9.509 9.509 9.509 0 +0.00(+0.00%)
Jun 05, 2007 9.509 9.509 9.509 9.509 0 +0.00(+0.00%)
Jun 04, 2007 9.509 9.509 9.509 9.509 0 +0.00(+0.00%)
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.