Skip to main content

Discover Financial Services (NY: DFS )

129.45 +1.45 (+1.13%)
Streaming Delayed Price Updated: 9:46 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 13.29 13.43 12.89 13.19 5,263,548 -0.08(-0.58%)
May 29, 2008 13.11 13.43 12.93 13.27 4,148,512 +0.07(+0.52%)
May 28, 2008 13.26 13.48 12.96 13.20 3,580,958 +0.01(+0.06%)
May 27, 2008 13.09 13.44 12.89 13.19 3,633,457 +0.24(+1.84%)
May 26, 2008 13.11 13.16 12.72 12.96 0 +0.00(+0.00%)
May 23, 2008 13.11 13.16 12.72 12.96 3,795,360 -0.25(-1.86%)
May 22, 2008 13.13 13.36 13.00 13.20 3,523,085 +0.06(+0.47%)
May 21, 2008 13.70 13.85 13.07 13.14 5,156,691 -0.63(-4.58%)
May 20, 2008 14.09 14.19 13.40 13.77 7,291,458 -0.59(-4.12%)
May 19, 2008 14.14 14.58 14.03 14.36 3,611,487 +0.20(+1.41%)
May 16, 2008 14.28 14.37 14.03 14.16 4,360,169 -0.21(-1.45%)
May 15, 2008 14.13 14.54 13.93 14.37 4,663,951 +0.18(+1.30%)
May 14, 2008 14.04 14.33 13.98 14.19 3,604,055 +0.21(+1.49%)
May 13, 2008 14.01 14.04 13.71 13.98 4,314,187 +0.14(+1.00%)
May 12, 2008 13.52 14.02 13.46 13.84 3,739,908 +0.36(+2.68%)
May 09, 2008 13.59 13.86 13.36 13.48 2,721,958 -0.36(-2.61%)
May 08, 2008 14.22 14.22 13.52 13.84 3,915,344 -0.19(-1.37%)
May 07, 2008 14.83 14.97 13.98 14.03 4,595,548 -0.76(-5.15%)
May 06, 2008 14.29 14.86 14.19 14.79 5,095,620 +0.30(+2.07%)
May 05, 2008 14.34 14.84 14.25 14.49 5,169,140 +0.11(+0.75%)
May 02, 2008 15.16 15.29 14.33 14.39 9,514,950 -0.42(-2.86%)
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.