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 (%)
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%)
Dec 03, 2007 13.36 13.73 12.53 12.61 9,184,674 -0.75(-5.64%)
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%)
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.