Discover Financial Services (NY: DFS )

126.12 USD +0.11 (+0.09%)
Official Closing Price Updated: 7:00 PM EDT, Aug 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 16.00 16.57 15.87 16.37 2,742,480 +0.39(+2.44%)
Mar 28, 2008 16.27 16.45 15.94 15.98 3,673,696 -0.24(-1.48%)
Mar 27, 2008 16.20 16.64 15.89 16.22 3,665,376 +0.23(+1.44%)
Mar 26, 2008 16.90 16.94 15.96 15.99 5,033,305 -1.23(-7.14%)
Mar 25, 2008 16.77 17.48 16.26 17.22 4,770,610 +0.54(+3.24%)
Mar 24, 2008 16.80 17.56 16.58 16.68 7,231,558 -0.08(-0.48%)
Mar 21, 2008 15.27 17.00 15.20 16.76 8,414,912 +0.00(+0.00%)
Mar 20, 2008 15.27 17.00 15.20 16.76 8,414,912 +1.56(+10.26%)
Mar 19, 2008 17.04 17.47 14.90 15.20 9,266,875 -2.20(-12.64%)
Mar 18, 2008 15.44 17.40 15.44 17.40 6,700,173 +2.22(+14.62%)
Mar 17, 2008 14.90 15.38 14.22 15.18 6,271,147 -0.29(-1.87%)
Mar 14, 2008 15.90 16.00 14.52 15.47 6,402,856 -0.28(-1.78%)
Mar 13, 2008 15.04 16.00 14.28 15.75 7,547,236 +0.47(+3.08%)
Mar 12, 2008 14.84 16.01 14.80 15.28 7,212,820 +0.25(+1.66%)
Mar 11, 2008 14.20 15.39 13.88 15.03 8,256,659 +1.73(+13.01%)
Mar 10, 2008 14.13 14.31 13.00 13.30 5,781,752 -0.85(-6.01%)
Mar 07, 2008 13.57 14.42 13.16 14.15 6,104,670 +0.35(+2.54%)
Mar 06, 2008 14.49 14.63 13.76 13.80 4,707,048 -0.92(-6.25%)
Mar 05, 2008 14.68 15.25 14.57 14.72 4,132,907 -0.01(-0.07%)
Mar 04, 2008 14.82 14.96 13.73 14.73 7,094,335 -0.25(-1.67%)
Mar 03, 2008 14.69 15.45 14.69 14.98 4,418,909 -0.11(-0.73%)
Feb 29, 2008 15.57 15.94 15.09 15.09 3,802,895 -0.67(-4.25%)
Feb 28, 2008 16.02 16.02 15.56 15.76 3,557,177 -0.34(-2.11%)
Feb 27, 2008 16.07 16.72 15.76 16.10 3,978,208 -0.09(-0.56%)
Feb 26, 2008 15.39 16.40 15.39 16.19 5,460,465 +0.69(+4.45%)
Feb 25, 2008 15.15 15.83 14.81 15.50 5,092,019 +0.40(+2.65%)
Feb 22, 2008 15.37 15.40 14.29 15.10 7,817,037 +0.94(+6.64%)
Feb 21, 2008 14.69 14.90 14.09 14.16 2,851,639 -0.41(-2.81%)
Feb 20, 2008 13.83 14.67 13.70 14.57 7,077,591 +0.60(+4.29%)
Feb 19, 2008 14.35 14.55 13.91 13.97 6,719,795 -0.26(-1.83%)
Feb 18, 2008 14.57 14.78 14.14 14.23 0 +0.00(+0.00%)
Feb 15, 2008 14.57 14.78 14.14 14.23 6,862,288 -0.58(-3.92%)
Feb 14, 2008 15.25 15.41 14.69 14.81 5,875,715 -0.47(-3.08%)
Feb 13, 2008 15.28 15.42 15.12 15.28 5,115,463 +0.30(+2.00%)
Feb 12, 2008 15.28 15.62 14.79 14.98 5,311,792 -0.19(-1.25%)
Feb 11, 2008 15.63 15.76 15.06 15.17 9,401,550 -0.46(-2.94%)
Feb 08, 2008 16.16 16.19 15.52 15.63 6,679,965 -0.58(-3.58%)
Feb 07, 2008 16.00 16.46 15.85 16.21 8,793,357 +0.44(+2.79%)
Feb 06, 2008 15.94 16.02 15.32 15.77 6,708,850 -0.03(-0.19%)
Feb 05, 2008 16.16 16.60 15.50 15.80 6,129,047 -0.54(-3.30%)
Feb 04, 2008 17.06 17.39 16.16 16.34 8,015,157 -1.62(-9.02%)
Feb 01, 2008 17.21 17.98 17.00 17.96 8,163,460 +0.47(+2.69%)
Jan 31, 2008 16.08 17.99 15.58 17.49 10,777,351 +1.19(+7.30%)
Jan 30, 2008 16.31 17.02 16.22 16.30 5,705,435 -0.05(-0.31%)
Jan 29, 2008 16.08 16.50 15.87 16.35 6,238,600 +0.40(+2.51%)
Jan 28, 2008 15.45 15.96 15.02 15.95 4,384,542 +0.39(+2.51%)
Jan 25, 2008 15.88 16.90 15.43 15.56 5,720,961 -0.14(-0.89%)
Jan 24, 2008 14.62 17.09 14.52 15.70 7,367,125 +1.10(+7.53%)
Jan 23, 2008 12.31 14.65 11.77 14.60 8,571,253 +1.89(+14.87%)
Jan 22, 2008 10.94 13.81 10.94 12.71 9,300,607 +0.08(+0.63%)
Jan 21, 2008 12.65 13.06 12.41 12.63 0 +0.00(+0.00%)
Jan 18, 2008 12.65 13.06 12.41 12.63 6,151,391 +0.08(+0.64%)
Jan 17, 2008 13.09 13.25 12.50 12.55 6,612,752 -0.52(-3.98%)
Jan 16, 2008 13.11 13.33 12.69 13.07 7,914,019 -0.13(-0.98%)
Jan 15, 2008 13.40 13.50 13.13 13.20 10,260,425 -0.36(-2.65%)
Jan 14, 2008 13.81 13.97 13.42 13.56 6,970,524 -0.17(-1.24%)
Jan 11, 2008 13.87 14.00 13.43 13.73 9,056,895 -0.53(-3.72%)
Jan 10, 2008 13.97 14.63 13.34 14.26 8,705,894 +0.08(+0.56%)
Jan 09, 2008 13.57 14.21 13.40 14.18 5,481,461 +0.58(+4.26%)
Jan 08, 2008 14.43 14.68 13.54 13.60 4,379,041 -0.78(-5.42%)
Jan 07, 2008 14.10 14.77 13.99 14.38 4,056,554 +0.44(+3.16%)
Jan 04, 2008 14.61 14.69 13.62 13.94 4,190,963 -0.89(-6.00%)
Jan 03, 2008 14.98 15.26 14.76 14.83 4,608,872 -0.07(-0.47%)
Jan 02, 2008 15.10 15.49 14.84 14.90 4,215,204 -0.18(-1.19%)
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.