Discover Financial Services (NY: DFS )

123.15 USD +0.97 (+0.79%)
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 14.68 15.09 14.10 14.65 6,172,790 -0.27(-1.81%)
Jul 30, 2008 14.67 15.83 14.44 14.92 8,880,419 +0.31(+2.12%)
Jul 29, 2008 14.61 14.64 13.38 14.61 7,568,217 +1.26(+9.44%)
Jul 28, 2008 14.11 14.43 13.27 13.35 8,669,371 -0.70(-4.98%)
Jul 25, 2008 13.93 14.29 13.49 14.05 6,422,861 +0.23(+1.66%)
Jul 24, 2008 15.08 15.32 13.68 13.82 9,210,846 -1.50(-9.79%)
Jul 23, 2008 14.62 15.50 14.62 15.32 12,386,563 +0.70(+4.79%)
Jul 22, 2008 14.68 14.68 13.67 14.62 18,244,988 -0.57(-3.75%)
Jul 21, 2008 16.42 16.61 15.12 15.19 5,949,250 -1.14(-6.98%)
Jul 18, 2008 16.21 16.43 15.33 16.33 6,641,961 +0.17(+1.05%)
Jul 17, 2008 15.00 17.16 14.86 16.16 11,685,592 +1.39(+9.41%)
Jul 16, 2008 13.48 14.89 13.05 14.77 8,811,709 +1.34(+9.98%)
Jul 15, 2008 12.98 14.13 12.51 13.43 12,357,181 +0.50(+3.87%)
Jul 14, 2008 14.20 14.44 12.90 12.93 6,984,222 -1.09(-7.77%)
Jul 11, 2008 13.75 14.37 13.24 14.02 8,253,127 +0.07(+0.50%)
Jul 10, 2008 13.86 14.48 13.62 13.95 9,102,814 +0.05(+0.36%)
Jul 09, 2008 14.17 14.56 13.78 13.90 7,864,871 -0.27(-1.91%)
Jul 08, 2008 13.35 14.25 13.11 14.17 8,376,422 +0.75(+5.59%)
Jul 07, 2008 13.82 14.43 13.18 13.42 7,400,951 -0.36(-2.61%)
Jul 04, 2008 13.95 14.27 13.75 13.78 3,380,362 +0.00(+0.00%)
Jul 03, 2008 13.95 14.27 13.75 13.78 3,380,362 +0.02(+0.15%)
Jul 02, 2008 14.06 14.15 13.72 13.76 6,141,976 -0.24(-1.71%)
Jul 01, 2008 13.00 14.06 13.00 14.00 10,153,859 +0.83(+6.30%)
Jun 30, 2008 13.62 13.83 13.00 13.17 8,472,026 -0.40(-2.95%)
Jun 27, 2008 13.18 13.85 13.18 13.57 10,211,074 +0.42(+3.19%)
Jun 26, 2008 14.12 14.60 13.14 13.15 10,874,856 -1.18(-8.23%)
Jun 25, 2008 15.05 15.14 13.87 14.33 9,221,007 -0.71(-4.72%)
Jun 24, 2008 14.56 15.24 14.45 15.04 4,949,123 +0.48(+3.30%)
Jun 23, 2008 14.50 14.74 14.03 14.56 5,104,850 +0.15(+1.04%)
Jun 20, 2008 14.65 14.83 14.32 14.41 5,164,650 -0.41(-2.77%)
Jun 19, 2008 14.76 15.27 14.37 14.82 8,063,149 -0.43(-2.82%)
Jun 18, 2008 15.36 15.37 14.64 15.25 5,620,861 -0.23(-1.49%)
Jun 17, 2008 16.27 16.45 15.45 15.48 3,192,983 -0.65(-4.03%)
Jun 16, 2008 15.57 16.21 15.17 16.13 4,984,958 +0.48(+3.07%)
Jun 13, 2008 15.38 15.68 15.08 15.65 4,021,493 +0.35(+2.29%)
Jun 12, 2008 14.63 15.61 14.63 15.30 6,150,646 +0.78(+5.37%)
Jun 11, 2008 15.27 15.65 14.52 14.52 4,378,818 -0.68(-4.47%)
Jun 10, 2008 15.26 15.71 14.84 15.20 4,256,593 -0.13(-0.85%)
Jun 09, 2008 16.00 16.49 14.95 15.33 5,154,598 -0.37(-2.36%)
Jun 06, 2008 16.69 16.69 15.60 15.70 4,768,769 -1.17(-6.94%)
Jun 05, 2008 16.48 17.02 16.00 16.87 4,996,845 +0.93(+5.83%)
Jun 04, 2008 15.79 16.26 15.34 15.94 4,932,290 +0.14(+0.89%)
Jun 03, 2008 16.46 16.50 15.80 15.80 4,943,769 -0.50(-3.07%)
Jun 02, 2008 17.05 17.05 15.84 16.30 5,653,912 -0.85(-4.96%)
May 30, 2008 17.28 17.45 16.76 17.15 4,049,593 -0.10(-0.58%)
May 29, 2008 17.04 17.46 16.81 17.25 3,191,723 +0.09(+0.52%)
May 28, 2008 17.23 17.52 16.85 17.16 2,755,066 +0.01(+0.06%)
May 27, 2008 17.01 17.47 16.75 17.15 2,795,457 +0.31(+1.84%)
May 26, 2008 17.04 17.10 16.53 16.84 0 +0.00(+0.00%)
May 23, 2008 17.04 17.10 16.53 16.84 2,920,020 -0.32(-1.86%)
May 22, 2008 17.07 17.37 16.90 17.16 2,710,541 +0.08(+0.47%)
May 21, 2008 17.81 18.00 16.99 17.08 3,967,381 -0.82(-4.58%)
May 20, 2008 18.32 18.45 17.42 17.90 5,609,797 -0.77(-4.12%)
May 19, 2008 18.38 18.95 18.24 18.67 2,778,554 +0.26(+1.41%)
May 16, 2008 18.56 18.68 18.24 18.41 3,354,564 -0.27(-1.45%)
May 15, 2008 18.37 18.90 18.10 18.68 3,588,284 +0.24(+1.30%)
May 14, 2008 18.25 18.63 18.17 18.44 2,772,836 +0.27(+1.49%)
May 13, 2008 18.21 18.25 17.82 18.17 3,319,187 +0.18(+1.00%)
May 12, 2008 17.57 18.22 17.50 17.99 2,877,357 +0.47(+2.68%)
May 09, 2008 17.66 18.01 17.36 17.52 2,094,181 -0.47(-2.61%)
May 08, 2008 18.48 18.48 17.57 17.99 3,012,331 -0.25(-1.37%)
May 07, 2008 19.27 19.46 18.17 18.24 3,535,657 -0.99(-5.15%)
May 06, 2008 18.57 19.32 18.44 19.23 3,920,395 +0.39(+2.07%)
May 05, 2008 18.64 19.29 18.52 18.84 3,976,959 +0.14(+0.75%)
May 02, 2008 19.70 19.87 18.63 18.70 7,320,475 -0.55(-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.