Skip to main content

Discover Financial Services (NY: DFS )

143.92 +7.81 (+5.74%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 8.383 9.238 8.331 9.186 7,977,631 +0.73(+8.60%)
Oct 30, 2008 8.556 9.103 8.248 8.458 8,152,193 +0.10(+1.26%)
Oct 29, 2008 8.773 8.901 8.271 8.353 11,213,014 -0.38(-4.38%)
Oct 28, 2008 8.061 8.758 7.364 8.736 10,894,440 +1.48(+20.35%)
Oct 27, 2008 7.356 7.806 7.191 7.259 6,063,021 -0.34(-4.54%)
Oct 24, 2008 7.266 7.851 6.951 7.604 6,949,743 -0.28(-3.61%)
Oct 23, 2008 7.596 7.956 7.319 7.888 11,097,057 +0.17(+2.24%)
Oct 22, 2008 8.128 8.128 7.431 7.716 9,599,930 -0.51(-6.20%)
Oct 21, 2008 8.653 8.938 8.113 8.226 8,110,717 -0.62(-7.03%)
Oct 20, 2008 8.218 8.916 7.813 8.848 8,933,492 +0.79(+9.87%)
Oct 17, 2008 7.521 8.301 7.521 8.053 10,550,162 +0.32(+4.17%)
Oct 16, 2008 7.791 7.873 6.944 7.731 11,745,472 +0.22(+2.89%)
Oct 15, 2008 8.466 8.473 7.416 7.514 11,199,585 -1.30(-14.80%)
Oct 14, 2008 8.886 9.561 8.548 8.818 15,097,033 +0.87(+10.94%)
Oct 13, 2008 7.941 8.061 7.424 7.948 8,066,335 +0.77(+10.76%)
Oct 10, 2008 6.899 7.619 6.261 7.176 14,882,205 -0.04(-0.62%)
Oct 09, 2008 7.873 8.031 7.221 7.221 14,559,867 -0.27(-3.60%)
Oct 08, 2008 7.154 8.068 5.639 7.491 8,591,036 +0.19(+2.57%)
Oct 07, 2008 8.121 8.451 7.236 7.304 7,907,108 -0.72(-8.97%)
Oct 06, 2008 7.873 8.436 7.484 8.023 9,138,525 -0.28(-3.34%)
Oct 03, 2008 10.04 10.04 7.911 8.301 9,837,001 -1.42(-14.58%)
Oct 02, 2008 10.51 10.52 9.456 9.718 6,555,828 -0.61(-5.95%)
Oct 01, 2008 10.21 10.49 9.973 10.33 6,761,389 -0.03(-0.29%)
Sep 30, 2008 10.51 10.69 10.08 10.36 6,347,972 +0.24(+2.37%)
Sep 29, 2008 10.02 10.41 9.681 10.12 9,205,313 -0.27(-2.60%)
Sep 26, 2008 10.86 11.04 10.15 10.39 0 -0.67(-6.07%)
Sep 25, 2008 11.72 11.72 10.70 11.06 5,557,230 -0.30(-2.63%)
Sep 24, 2008 11.95 12.06 10.91 11.36 4,103,284 -0.21(-1.81%)
Sep 23, 2008 11.36 11.84 11.27 11.57 5,032,697 +0.16(+1.37%)
Sep 22, 2008 12.26 12.32 11.26 11.42 7,568,509 -0.53(-4.44%)
Sep 19, 2008 11.51 12.69 10.90 11.95 0 +0.99(+9.07%)
Sep 18, 2008 10.86 11.42 8.340 10.95 30,894,384 +0.39(+3.67%)
Sep 17, 2008 11.04 11.57 10.28 10.56 16,398,325 -0.98(-8.47%)
Sep 16, 2008 11.26 11.75 11.00 11.54 16,663,359 -0.26(-2.21%)
Sep 15, 2008 12.51 13.13 11.80 11.80 14,115,142 -1.36(-10.32%)
Sep 12, 2008 12.45 13.22 12.39 13.16 7,876,681 +0.41(+3.22%)
Sep 11, 2008 11.98 12.80 11.86 12.75 10,338,594 +0.20(+1.61%)
Sep 10, 2008 12.39 12.84 12.03 12.55 10,044,891 +0.30(+2.44%)
Sep 09, 2008 12.74 12.98 12.16 12.25 14,067,786 -0.69(-5.36%)
Sep 08, 2008 13.07 13.55 12.33 12.95 12,715,439 +0.69(+5.60%)
Sep 05, 2008 11.80 12.27 11.39 12.26 0 +0.22(+1.80%)
Sep 04, 2008 12.73 12.73 12.01 12.04 6,912,303 -0.65(-5.12%)
Sep 03, 2008 12.69 12.81 12.34 12.69 6,997,831 -0.08(-0.64%)
Sep 02, 2008 12.49 12.89 12.39 12.77 8,122,029 +0.49(+4.01%)
Aug 29, 2008 12.01 12.45 11.87 12.28 5,847,669 +0.14(+1.17%)
Aug 28, 2008 11.68 12.14 11.54 12.14 6,403,735 +0.52(+4.43%)
Aug 27, 2008 11.37 11.66 11.26 11.62 4,327,049 +0.05(+0.45%)
Aug 26, 2008 11.29 11.62 11.20 11.57 4,720,599 +0.26(+2.31%)
Aug 25, 2008 11.54 11.59 11.26 11.31 4,115,190 -0.34(-2.88%)
Aug 22, 2008 11.51 11.71 11.29 11.65 5,530,861 +0.29(+2.56%)
Aug 21, 2008 10.74 11.47 10.55 11.36 7,017,083 +0.46(+4.25%)
Aug 20, 2008 10.74 10.95 10.50 10.89 5,202,959 +0.16(+1.46%)
Aug 19, 2008 11.10 11.10 10.49 10.74 6,677,813 -0.52(-4.58%)
Aug 18, 2008 11.71 11.72 11.22 11.25 6,002,552 -0.40(-3.46%)
Aug 15, 2008 11.25 11.73 11.09 11.65 0 +0.73(+6.70%)
Aug 14, 2008 10.36 11.07 10.36 10.92 5,627,062 +0.32(+3.03%)
Aug 13, 2008 10.67 10.80 10.32 10.60 9,991,712 -0.10(-0.98%)
Aug 12, 2008 11.35 11.40 10.65 10.71 6,749,925 -0.78(-6.82%)
Aug 11, 2008 11.29 11.87 10.96 11.49 6,094,028 +0.31(+2.81%)
Aug 08, 2008 10.56 11.31 10.53 11.18 7,525,668 +0.51(+4.76%)
Aug 07, 2008 11.03 11.19 10.54 10.67 9,868,334 -0.57(-5.11%)
Aug 06, 2008 11.45 11.45 11.06 11.24 7,071,825 -0.21(-1.83%)
Aug 05, 2008 11.23 11.50 10.85 11.45 7,090,522 +0.62(+5.72%)
Aug 04, 2008 11.19 11.19 10.68 10.83 5,836,993 -0.36(-3.20%)
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.