Skip to main content

Discover Financial Services (NY: DFS )

120.38 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 8.602 9.479 8.548 9.425 7,775,315 +0.75(+8.60%)
Oct 30, 2008 8.778 9.340 8.463 8.678 7,945,450 +0.11(+1.26%)
Oct 29, 2008 9.002 9.132 8.486 8.571 10,928,647 -0.39(-4.38%)
Oct 28, 2008 8.271 8.986 7.555 8.963 10,618,152 +1.52(+20.35%)
Oct 27, 2008 7.547 8.009 7.378 7.447 5,909,261 -0.35(-4.54%)
Oct 24, 2008 7.455 8.055 7.132 7.801 6,773,495 -0.29(-3.61%)
Oct 23, 2008 7.794 8.163 7.509 8.094 10,815,630 +0.18(+2.24%)
Oct 22, 2008 8.340 8.340 7.624 7.917 9,356,471 -0.52(-6.20%)
Oct 21, 2008 8.878 9.171 8.325 8.440 7,905,026 -0.64(-7.03%)
Oct 20, 2008 8.432 9.148 8.017 9.079 8,706,935 +0.82(+9.87%)
Oct 17, 2008 7.717 8.517 7.717 8.263 10,282,605 +0.33(+4.17%)
Oct 16, 2008 7.994 8.078 7.124 7.932 11,447,602 +0.22(+2.89%)
Oct 15, 2008 8.686 8.694 7.609 7.709 10,915,558 -1.34(-14.80%)
Oct 14, 2008 9.117 9.809 8.771 9.048 14,714,166 +0.89(+10.94%)
Oct 13, 2008 8.148 8.271 7.617 8.155 7,861,769 +0.79(+10.76%)
Oct 10, 2008 7.078 7.817 6.424 7.363 14,504,785 -0.05(-0.62%)
Oct 09, 2008 8.078 8.240 7.409 7.409 14,190,623 -0.28(-3.60%)
Oct 08, 2008 7.340 8.278 5.786 7.686 8,373,163 +0.19(+2.57%)
Oct 07, 2008 8.332 8.671 7.424 7.494 7,706,580 -0.74(-8.97%)
Oct 06, 2008 8.078 8.655 7.678 8.232 8,906,768 -0.28(-3.34%)
Oct 03, 2008 10.30 10.30 8.117 8.517 9,587,530 -1.45(-14.58%)
Oct 02, 2008 10.78 10.79 9.702 9.971 6,389,569 -0.63(-5.95%)
Oct 01, 2008 10.47 10.76 10.23 10.60 6,589,917 -0.03(-0.29%)
Sep 30, 2008 10.78 10.97 10.34 10.63 6,186,984 +0.25(+2.37%)
Sep 29, 2008 10.28 10.68 9.933 10.39 8,971,862 -0.32(-3.02%)
Sep 26, 2008 11.19 11.37 10.46 10.71 0 -0.69(-6.07%)
Sep 25, 2008 12.08 12.08 11.03 11.40 5,392,949 -0.31(-2.63%)
Sep 24, 2008 12.31 12.43 11.24 11.71 3,981,984 -0.22(-1.81%)
Sep 23, 2008 11.70 12.20 11.62 11.93 4,883,922 +0.16(+1.37%)
Sep 22, 2008 12.63 12.69 11.60 11.76 7,344,772 -0.55(-4.44%)
Sep 19, 2008 11.86 13.07 11.23 12.31 0 +1.02(+9.07%)
Sep 18, 2008 11.19 11.76 8.594 11.29 29,981,096 +0.40(+3.68%)
Sep 17, 2008 11.37 11.93 10.59 10.89 15,913,564 -1.01(-8.47%)
Sep 16, 2008 11.60 12.11 11.33 11.89 16,170,763 -0.27(-2.21%)
Sep 15, 2008 12.89 13.53 12.16 12.16 13,697,875 -1.40(-10.32%)
Sep 12, 2008 12.83 13.62 12.76 13.56 7,643,834 +0.42(+3.22%)
Sep 11, 2008 12.35 13.19 12.23 13.14 10,032,969 +0.21(+1.61%)
Sep 10, 2008 12.76 13.23 12.39 12.93 9,747,948 +0.31(+2.44%)
Sep 09, 2008 13.13 13.37 12.53 12.63 13,651,919 -0.72(-5.36%)
Sep 08, 2008 13.47 13.96 12.70 13.34 12,339,549 +0.71(+5.60%)
Sep 05, 2008 12.16 12.64 11.73 12.63 0 +0.22(+1.80%)
Sep 04, 2008 13.12 13.12 12.37 12.41 6,707,964 -0.67(-5.12%)
Sep 03, 2008 13.08 13.20 12.72 13.08 6,790,964 -0.08(-0.64%)
Sep 02, 2008 12.87 13.28 12.77 13.16 7,881,929 +0.51(+4.01%)
Aug 29, 2008 12.37 12.83 12.23 12.66 5,674,802 +0.15(+1.17%)
Aug 28, 2008 12.03 12.51 11.89 12.51 6,214,430 +0.53(+4.43%)
Aug 27, 2008 11.72 12.02 11.60 11.98 4,199,135 +0.05(+0.45%)
Aug 26, 2008 11.63 11.98 11.54 11.93 4,581,051 +0.27(+2.31%)
Aug 25, 2008 11.89 11.94 11.60 11.66 3,993,538 -0.35(-2.88%)
Aug 22, 2008 11.86 12.07 11.63 12.00 5,367,359 +0.30(+2.56%)
Aug 21, 2008 11.07 11.82 10.87 11.70 6,809,646 +0.48(+4.25%)
Aug 20, 2008 11.06 11.28 10.82 11.22 5,049,151 +0.16(+1.46%)
Aug 19, 2008 11.44 11.44 10.81 11.06 6,480,406 -0.53(-4.58%)
Aug 18, 2008 12.06 12.08 11.56 11.59 5,825,107 -0.42(-3.46%)
Aug 15, 2008 11.59 12.09 11.43 12.01 0 +0.75(+6.70%)
Aug 14, 2008 10.68 11.41 10.68 11.26 5,460,717 +0.33(+3.03%)
Aug 13, 2008 10.99 11.12 10.63 10.93 9,696,341 -0.11(-0.98%)
Aug 12, 2008 11.69 11.75 10.98 11.03 6,550,386 -0.81(-6.82%)
Aug 11, 2008 11.63 12.23 11.29 11.84 5,913,879 +0.32(+2.81%)
Aug 08, 2008 10.88 11.66 10.86 11.52 7,303,197 +0.52(+4.76%)
Aug 07, 2008 11.36 11.53 10.86 10.99 9,576,610 -0.59(-5.11%)
Aug 06, 2008 11.79 11.79 11.39 11.59 6,862,771 -0.22(-1.83%)
Aug 05, 2008 11.57 11.85 11.18 11.80 6,880,914 +0.64(+5.72%)
Aug 04, 2008 11.53 11.53 11.00 11.16 5,664,442 -0.37(-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.