Discover Financial Services (NY: DFS )

105.40 -1.13 (-1.06%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 18.83 19.18 18.17 18.35 5,191,361 -0.41(-2.21%)
Jul 30, 2007 18.63 19.05 17.81 18.76 6,351,795 +0.19(+1.03%)
Jul 27, 2007 19.31 19.66 18.57 18.57 8,319,897 -1.03(-5.24%)
Jul 26, 2007 18.51 19.80 18.11 19.60 12,355,461 +0.41(+2.16%)
Jul 25, 2007 19.71 19.77 18.90 19.18 10,542,146 -0.72(-3.60%)
Jul 24, 2007 20.33 20.38 19.84 19.90 6,889,235 -0.89(-4.29%)
Jul 23, 2007 20.93 21.10 20.78 20.79 5,919,352 -0.14(-0.68%)
Jul 20, 2007 21.26 21.59 20.89 20.93 7,225,293 -0.33(-1.53%)
Jul 19, 2007 20.89 21.45 20.89 21.26 6,116,690 +0.28(+1.33%)
Jul 18, 2007 21.05 21.09 20.46 20.98 5,772,358 -0.11(-0.53%)
Jul 17, 2007 21.46 21.48 20.94 21.09 6,827,338 -0.27(-1.27%)
Jul 16, 2007 21.66 21.85 21.22 21.36 12,427,333 -0.25(-1.18%)
Jul 13, 2007 21.07 21.83 20.71 21.62 8,483,089 +0.65(+3.11%)
Jul 12, 2007 20.37 21.17 20.07 20.97 12,936,303 +0.90(+4.48%)
Jul 11, 2007 19.92 20.11 19.70 20.07 12,878,717 +0.25(+1.24%)
Jul 10, 2007 20.38 20.42 19.74 19.82 10,793,781 -0.51(-2.51%)
Jul 09, 2007 20.50 21.13 20.25 20.33 14,667,358 -0.08(-0.39%)
Jul 06, 2007 20.41 20.58 20.07 20.41 9,060,102 -0.23(-1.12%)
Jul 05, 2007 21.17 21.43 20.49 20.64 10,580,212 -0.59(-2.77%)
Jul 03, 2007 21.77 21.89 20.82 21.23 10,804,208 +11.39(+115.78%)
Jun 07, 2007 9.838 9.838 9.838 9.838 0 +0.00(+0.00%)
Jun 06, 2007 9.838 9.838 9.838 9.838 0 +0.00(+0.00%)
Jun 05, 2007 9.838 9.838 9.838 9.838 0 +0.00(+0.00%)
Jun 04, 2007 9.838 9.838 9.838 9.838 0 +0.00(+0.00%)
Jun 01, 2007 9.838 9.838 9.838 9.838 0 +0.00(+0.00%)
May 31, 2007 9.838 9.838 9.838 9.838 0 +0.00(+0.00%)
May 30, 2007 9.838 9.838 9.838 9.838 0 +0.00(+0.00%)
May 29, 2007 9.838 9.838 9.838 9.838 0 +0.00(+0.00%)
May 25, 2007 9.838 9.838 9.838 9.838 0 +0.00(+0.00%)
May 24, 2007 9.838 9.838 9.838 9.838 0 +0.00(+0.00%)
May 23, 2007 9.838 9.838 9.838 9.838 0 +0.00(+0.00%)
May 22, 2007 9.838 9.838 9.838 9.838 0 +0.00(+0.00%)
May 21, 2007 9.838 9.838 9.838 9.838 0 +0.00(+0.00%)
May 18, 2007 9.838 9.838 9.838 9.838 0 +0.00(+0.00%)
May 17, 2007 9.838 9.838 9.838 9.838 0 +0.00(+0.00%)
May 16, 2007 9.838 9.838 9.838 9.838 0 +0.00(+0.00%)
May 15, 2007 9.838 9.838 9.838 9.838 0 +0.00(+0.00%)
May 14, 2007 9.838 9.838 9.838 9.838 0 +0.00(+0.00%)
May 11, 2007 9.838 9.838 9.838 9.838 0 +0.00(+0.00%)
May 10, 2007 9.838 9.838 9.838 9.838 0 +0.00(+0.00%)
May 09, 2007 9.838 9.838 9.838 9.838 0 +0.00(+0.00%)
May 08, 2007 9.838 9.838 9.838 9.838 0 +0.00(+0.00%)
May 07, 2007 9.838 9.838 9.838 9.838 0 +0.00(+0.00%)
May 04, 2007 9.838 9.838 9.838 9.838 0 +0.00(+0.00%)
May 03, 2007 9.838 9.838 9.838 9.838 0 +0.00(+0.00%)
May 02, 2007 9.838 9.838 9.838 9.838 0 +0.00(+0.00%)
May 01, 2007 9.838 9.838 9.838 9.838 0 +0.00(+0.00%)
Apr 30, 2007 9.838 9.838 9.838 9.838 0 +0.00(+0.00%)
Apr 27, 2007 9.838 9.838 9.838 9.838 0 +0.00(+0.00%)
Apr 26, 2007 9.838 9.838 9.838 9.838 0 +0.00(+0.00%)
Apr 25, 2007 9.838 9.838 9.838 9.838 0 +0.00(+0.00%)
Apr 24, 2007 9.838 9.838 9.838 9.838 0 +0.00(+0.00%)
Apr 23, 2007 9.838 9.838 9.838 9.838 0 +0.00(+0.00%)
Apr 20, 2007 9.838 9.838 9.838 9.838 0 +0.00(+0.00%)
Apr 19, 2007 9.838 9.838 9.838 9.838 0 +0.00(+0.00%)
Apr 18, 2007 9.838 9.838 9.838 9.838 0 +0.00(+0.00%)
Apr 17, 2007 9.838 9.838 9.838 9.838 0 +0.00(+0.00%)
Apr 16, 2007 9.838 9.838 9.838 9.838 0 +0.00(+0.00%)
Apr 13, 2007 9.838 9.838 9.838 9.838 0 +0.00(+0.00%)
Apr 12, 2007 9.838 9.838 9.838 9.838 0 +0.00(+0.00%)
Apr 11, 2007 9.838 9.838 9.838 9.838 0 +0.00(+0.00%)
Apr 10, 2007 9.838 9.838 9.838 9.838 0 +0.00(+0.00%)
Apr 09, 2007 9.838 9.838 9.838 9.838 0 +0.00(+0.00%)
Apr 05, 2007 9.838 9.838 9.838 9.838 0 +0.00(+0.00%)
Apr 04, 2007 9.838 9.838 9.838 9.838 0 +0.00(+0.00%)
Apr 03, 2007 9.838 9.838 9.838 9.838 0 +0.00(+0.00%)
Apr 02, 2007 9.838 9.838 9.838 9.838 0 +0.00(+0.00%)
Mar 30, 2007 9.838 9.838 9.838 9.838 0 +0.00(+0.00%)
Mar 29, 2007 9.838 9.838 9.838 9.838 0 +0.00(+0.00%)
Mar 28, 2007 9.838 9.838 9.838 9.838 0 +0.00(+0.00%)
Mar 27, 2007 9.838 9.838 9.838 9.838 0 +0.00(+0.00%)
Mar 26, 2007 9.838 9.838 9.838 9.838 0 +0.00(+0.00%)
Mar 23, 2007 9.838 9.838 9.838 9.838 0 +0.00(+0.00%)
Mar 22, 2007 9.838 9.838 9.838 9.838 0 +0.00(+0.00%)
Mar 21, 2007 9.838 9.838 9.838 9.838 0 +0.00(+0.00%)
Mar 20, 2007 9.838 9.838 9.838 9.838 0 +0.00(+0.00%)
Mar 19, 2007 9.838 9.838 9.838 9.838 0 +0.00(+0.00%)
Mar 16, 2007 9.838 9.838 9.838 9.838 0 +0.00(+0.00%)
Mar 15, 2007 9.838 9.838 9.838 9.838 0 +0.00(+0.00%)
Mar 14, 2007 9.838 9.838 9.838 9.838 0 +0.00(+0.00%)
Mar 13, 2007 9.838 9.838 9.838 9.838 0 +0.00(+0.00%)
Mar 12, 2007 9.838 9.838 9.838 9.838 0 +0.00(+0.00%)
Mar 09, 2007 9.838 9.838 9.838 9.838 0 +0.00(+0.00%)
Mar 08, 2007 9.838 9.838 9.838 9.838 0 +0.00(+0.00%)
Mar 07, 2007 9.838 9.838 9.838 9.838 0 +0.00(+0.00%)
Mar 06, 2007 9.838 9.838 9.838 9.838 0 +0.00(+0.00%)
Mar 05, 2007 9.838 9.838 9.838 9.838 0 +0.00(+0.00%)
Mar 02, 2007 9.838 9.838 9.838 9.838 0 +0.00(+0.00%)
Mar 01, 2007 9.838 9.838 9.838 9.838 0 +0.00(+0.00%)
Feb 28, 2007 9.838 9.838 9.838 9.838 0 +0.00(+0.00%)
Feb 27, 2007 9.838 9.838 9.838 9.838 0 +0.00(+0.00%)
Feb 26, 2007 9.838 9.838 9.838 9.838 0 +0.00(+0.00%)
Feb 23, 2007 9.838 9.838 9.838 9.838 0 +0.00(+0.00%)
Feb 22, 2007 9.838 9.838 9.838 9.838 0 +0.00(+0.00%)
Feb 21, 2007 9.838 9.838 9.838 9.838 0 +0.00(+0.00%)
Feb 20, 2007 9.838 9.838 9.838 9.838 0 +0.00(+0.00%)
Feb 16, 2007 9.838 9.838 9.838 9.838 0 +0.00(+0.00%)
Feb 15, 2007 9.838 9.838 9.838 9.838 0 +0.00(+0.00%)
Feb 14, 2007 9.838 9.838 9.838 9.838 0 +0.00(+0.00%)
Feb 13, 2007 9.838 9.838 9.838 9.838 0 +0.00(+0.00%)
Feb 12, 2007 9.838 9.838 9.838 9.838 0 +0.00(+0.00%)
Feb 09, 2007 9.838 9.838 9.838 9.838 0 +0.00(+0.00%)
Feb 08, 2007 9.838 9.838 9.838 9.838 0 +0.00(+0.00%)
Feb 07, 2007 9.838 9.838 9.838 9.838 0 +0.00(+0.00%)
Feb 06, 2007 9.838 9.838 9.838 9.838 0 +0.00(+0.00%)
Feb 05, 2007 9.838 9.838 9.838 9.838 0 +0.00(+0.00%)
Feb 02, 2007 9.838 9.838 9.838 9.838 0 +0.00(+0.00%)
Feb 01, 2007 9.838 9.838 9.838 9.838 0 +0.00(+0.00%)
Jan 31, 2007 9.838 9.838 9.838 9.838 0 +0.00(+0.00%)
Jan 30, 2007 9.838 9.838 9.838 9.838 0 +0.00(+0.00%)
Jan 29, 2007 9.838 9.838 9.838 9.838 0 +0.00(+0.00%)
Jan 26, 2007 9.838 9.838 9.838 9.838 0 +0.00(+0.00%)
Jan 25, 2007 9.838 9.838 9.838 9.838 0 +0.00(+0.00%)
Jan 24, 2007 9.838 9.838 9.838 9.838 0 +0.00(+0.00%)
Jan 23, 2007 9.838 9.838 9.838 9.838 0 +0.00(+0.00%)
Jan 22, 2007 9.838 9.838 9.838 9.838 0 +0.00(+0.00%)
Jan 19, 2007 9.838 9.838 9.838 9.838 0 +0.00(+0.00%)
Jan 18, 2007 9.838 9.838 9.838 9.838 0 +0.00(+0.00%)
Jan 17, 2007 9.838 9.838 9.838 9.838 0 +0.00(+0.00%)
Jan 16, 2007 9.838 9.838 9.838 9.838 0 +0.00(+0.00%)
Jan 12, 2007 9.838 9.838 9.838 9.838 0 +0.00(+0.00%)
Jan 11, 2007 9.838 9.838 9.838 9.838 0 +0.00(+0.00%)
Jan 10, 2007 9.838 9.838 9.838 9.838 0 +0.00(+0.00%)
Jan 09, 2007 9.838 9.838 9.838 9.838 0 +0.00(+0.00%)
Jan 08, 2007 9.838 9.838 9.838 9.838 0 +0.00(+0.00%)
Jan 05, 2007 9.838 9.838 9.838 9.838 0 +0.00(+0.00%)
Jan 04, 2007 9.838 9.838 9.838 9.838 0 +0.00(+0.00%)
Jan 03, 2007 9.838 9.838 9.838 9.838 0 +0.00(+0.00%)
Dec 29, 2006 9.838 9.838 9.838 9.838 0 +0.00(+0.00%)
Dec 28, 2006 9.838 9.838 9.838 9.838 0 +0.00(+0.00%)
Dec 27, 2006 9.838 9.838 9.838 9.838 0 +0.00(+0.00%)
Dec 26, 2006 9.838 9.838 9.838 9.838 0 +0.00(+0.00%)
Dec 22, 2006 9.838 9.838 9.838 9.838 0 +0.00(+0.00%)
Dec 21, 2006 9.838 9.838 9.838 9.838 0 +0.00(+0.00%)
Dec 20, 2006 9.838 9.838 9.838 9.838 0 +0.00(+0.00%)
Dec 19, 2006 9.838 9.838 9.838 9.838 0 +0.00(+0.00%)
Dec 18, 2006 9.838 9.838 9.838 9.838 0 +0.00(+0.00%)
Dec 15, 2006 9.838 9.838 9.838 9.838 0 +0.00(+0.00%)
Dec 14, 2006 9.838 9.838 9.838 9.838 0 +0.00(+0.00%)
Dec 13, 2006 9.838 9.838 9.838 9.838 0 +0.00(+0.00%)
Dec 12, 2006 9.838 9.838 9.838 9.838 0 +0.00(+0.00%)
Dec 11, 2006 9.838 9.838 9.838 9.838 0 +0.00(+0.00%)
Dec 08, 2006 9.838 9.838 9.838 9.838 0 +0.00(+0.00%)
Dec 07, 2006 9.838 9.838 9.838 9.838 0 +0.00(+0.00%)
Dec 06, 2006 9.838 9.838 9.838 9.838 0 +0.00(+0.00%)
Dec 05, 2006 9.838 9.838 9.838 9.838 0 +0.00(+0.00%)
Dec 04, 2006 9.838 9.838 9.838 9.838 0 +0.00(+0.00%)
Dec 01, 2006 9.838 9.838 9.838 9.838 0 +0.00(+0.00%)
Nov 30, 2006 9.838 9.838 9.838 9.838 0 +0.00(+0.00%)
Nov 29, 2006 9.838 9.838 9.838 9.838 0 +0.00(+0.00%)
Nov 28, 2006 9.838 9.838 9.838 9.838 0 +0.00(+0.00%)
Nov 27, 2006 9.838 9.838 9.838 9.838 0 +0.00(+0.00%)
Nov 24, 2006 9.838 9.838 9.838 9.838 0 +0.00(+0.00%)
Nov 22, 2006 9.838 9.838 9.838 9.838 0 +0.00(+0.00%)
Nov 21, 2006 9.838 9.838 9.838 9.838 0 +0.00(+0.00%)
Nov 20, 2006 9.838 9.838 9.838 9.838 0 +0.00(+0.00%)
Nov 17, 2006 9.838 9.838 9.838 9.838 0 +0.00(+0.00%)
Nov 16, 2006 9.838 9.838 9.838 9.838 0 +0.00(+0.00%)
Nov 15, 2006 9.838 9.838 9.838 9.838 0 +0.00(+0.00%)
Nov 14, 2006 9.838 9.838 9.838 9.838 0 +0.00(+0.00%)
Nov 13, 2006 9.838 9.838 9.838 9.838 0 +0.00(+0.00%)
Nov 10, 2006 9.838 9.838 9.838 9.838 0 +0.00(+0.00%)
Nov 09, 2006 9.838 9.838 9.838 9.838 0 +0.00(+0.00%)
Nov 08, 2006 9.838 9.838 9.838 9.838 0 +0.00(+0.00%)
Nov 07, 2006 9.838 9.838 9.838 9.838 0 +0.00(+0.00%)
Nov 06, 2006 9.838 9.838 9.838 9.838 0 +0.00(+0.00%)
Nov 03, 2006 9.838 9.838 9.838 9.838 0 +0.00(+0.00%)
Nov 02, 2006 9.838 9.838 9.838 9.838 0 +0.00(+0.00%)
Nov 01, 2006 9.838 9.838 9.838 9.838 0 +0.00(+0.00%)
Oct 31, 2006 9.838 9.838 9.838 9.838 0 +0.00(+0.00%)
Oct 30, 2006 9.838 9.838 9.838 9.838 0 +0.00(+0.00%)
Oct 27, 2006 9.838 9.838 9.838 9.838 0 +0.00(+0.00%)
Oct 26, 2006 9.838 9.838 9.838 9.838 0 +0.00(+0.00%)
Oct 25, 2006 9.838 9.838 9.838 9.838 0 +0.00(+0.00%)
Oct 24, 2006 9.838 9.838 9.838 9.838 0 +0.00(+0.00%)
Oct 23, 2006 9.838 9.838 9.838 9.838 0 +0.00(+0.00%)
Oct 20, 2006 9.838 9.838 9.838 9.838 0 +0.00(+0.00%)
Oct 19, 2006 9.838 9.838 9.838 9.838 0 +0.00(+0.00%)
Oct 18, 2006 9.838 9.838 9.838 9.838 0 +0.00(+0.00%)
Oct 17, 2006 9.838 9.838 9.838 9.838 0 +0.00(+0.00%)
Oct 16, 2006 9.838 9.838 9.838 9.838 0 +0.00(+0.00%)
Oct 13, 2006 9.838 9.838 9.838 9.838 0 +0.00(+0.00%)
Oct 12, 2006 9.838 9.838 9.838 9.838 0 +0.00(+0.00%)
Oct 11, 2006 9.838 9.838 9.838 9.838 0 +0.00(+0.00%)
Oct 10, 2006 9.838 9.838 9.838 9.838 0 +0.00(+0.00%)
Oct 09, 2006 9.838 9.838 9.838 9.838 0 +0.00(+0.00%)
Oct 06, 2006 9.838 9.838 9.838 9.838 0 +0.00(+0.00%)
Oct 05, 2006 9.838 9.838 9.838 9.838 0 +0.00(+0.00%)
Oct 04, 2006 9.838 9.838 9.838 9.838 0 +0.00(+0.00%)
Oct 03, 2006 9.838 9.838 9.838 9.838 0 +0.00(+0.00%)
Oct 02, 2006 9.838 9.838 9.838 9.838 0 +0.00(+0.00%)
Sep 29, 2006 9.838 9.838 9.838 9.838 0 +0.00(+0.00%)
Sep 28, 2006 9.838 9.838 9.838 9.838 0 +0.00(+0.00%)
Sep 27, 2006 9.838 9.838 9.838 9.838 0 +0.00(+0.00%)
Sep 26, 2006 9.838 9.838 9.838 9.838 0 +0.00(+0.00%)
Sep 25, 2006 9.838 9.838 9.838 9.838 0 +0.00(+0.00%)
Sep 22, 2006 9.838 9.838 9.838 9.838 0 +0.00(+0.00%)
Sep 21, 2006 9.838 9.838 9.838 9.838 0 +0.00(+0.00%)
Sep 20, 2006 9.838 9.838 9.838 9.838 0 +0.00(+0.00%)
Sep 19, 2006 9.838 9.838 9.838 9.838 0 +0.00(+0.00%)
Sep 18, 2006 9.838 9.838 9.838 9.838 0 +0.00(+0.00%)
Sep 15, 2006 9.838 9.838 9.838 9.838 0 +0.00(+0.00%)
Sep 14, 2006 9.838 9.838 9.838 9.838 0 +0.00(+0.00%)
Sep 13, 2006 9.838 9.838 9.838 9.838 0 +0.00(+0.00%)
Sep 12, 2006 9.838 9.838 9.838 9.838 0 +0.00(+0.00%)
Sep 11, 2006 9.838 9.838 9.838 9.838 0 +0.00(+0.00%)
Sep 08, 2006 9.838 9.838 9.838 9.838 0 +0.00(+0.00%)
Sep 07, 2006 9.838 9.838 9.838 9.838 0 +0.00(+0.00%)
Sep 06, 2006 9.838 9.838 9.838 9.838 0 +0.00(+0.00%)
Sep 05, 2006 9.838 9.838 9.838 9.838 0 +0.00(+0.00%)
Sep 01, 2006 9.838 9.838 9.838 9.838 0 +0.00(+0.00%)
Aug 31, 2006 9.838 9.838 9.838 9.838 0 +0.00(+0.00%)
Aug 30, 2006 9.838 9.838 9.838 9.838 0 +0.00(+0.00%)
Aug 29, 2006 9.838 9.838 9.838 9.838 0 +0.00(+0.00%)
Aug 28, 2006 9.838 9.838 9.838 9.838 0 +0.00(+0.00%)
Aug 25, 2006 9.838 9.838 9.838 9.838 0 +0.00(+0.00%)
Aug 24, 2006 9.838 9.838 9.838 9.838 0 +0.00(+0.00%)
Aug 23, 2006 9.838 9.838 9.838 9.838 0 +0.00(+0.00%)
Aug 22, 2006 9.838 9.838 9.838 9.838 0 +0.00(+0.00%)
Aug 21, 2006 9.838 9.838 9.838 9.838 0 +0.00(+0.00%)
Aug 18, 2006 9.838 9.838 9.838 9.838 0 +0.00(+0.00%)
Aug 17, 2006 9.838 9.838 9.838 9.838 0 +0.00(+0.00%)
Aug 16, 2006 9.838 9.838 9.838 9.838 0 +0.00(+0.00%)
Aug 15, 2006 9.838 9.838 9.838 9.838 0 +0.00(+0.00%)
Aug 14, 2006 9.838 9.838 9.838 9.838 0 +0.00(+0.00%)
Aug 11, 2006 9.838 9.838 9.838 9.838 0 +0.00(+0.00%)
Aug 10, 2006 9.838 9.838 9.838 9.838 0 +0.00(+0.00%)
Aug 09, 2006 9.838 9.838 9.838 9.838 0 +0.00(+0.00%)
Aug 08, 2006 9.838 9.838 9.838 9.838 0 +0.00(+0.00%)
Aug 07, 2006 9.838 9.838 9.838 9.838 0 +0.00(+0.00%)
Aug 04, 2006 9.838 9.838 9.838 9.838 0 +0.00(+0.00%)
Aug 03, 2006 9.838 9.838 9.838 9.838 0 +0.00(+0.00%)
Aug 02, 2006 9.838 9.838 9.838 9.838 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.