Discover Financial Services (NY: DFS )

108.21 +1.36 (+1.27%)
Streaming Delayed Price Updated: 3:25 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 11.69 12.01 11.22 11.66 7,754,806 -0.21(-1.81%)
Jul 30, 2008 11.68 12.60 11.49 11.88 11,156,370 +0.25(+2.12%)
Jul 29, 2008 11.63 11.65 10.65 11.63 9,507,865 +1.00(+9.44%)
Jul 28, 2008 11.23 11.49 10.56 10.63 10,891,232 -0.56(-4.98%)
Jul 25, 2008 11.09 11.37 10.74 11.18 8,068,967 +0.18(+1.66%)
Jul 24, 2008 12.00 12.19 10.89 11.00 11,571,481 -1.19(-9.79%)
Jul 23, 2008 11.64 12.34 11.64 12.19 15,561,098 +0.56(+4.79%)
Jul 22, 2008 11.69 11.69 10.88 11.64 22,920,972 -0.45(-3.75%)
Jul 21, 2008 13.07 13.22 12.04 12.09 7,473,975 -0.91(-6.98%)
Jul 18, 2008 12.90 13.08 12.20 13.00 8,344,220 +0.14(+1.05%)
Jul 17, 2008 11.94 13.66 11.83 12.86 14,680,477 +1.11(+9.41%)
Jul 16, 2008 10.73 11.85 10.39 11.76 11,070,050 +1.07(+9.98%)
Jul 15, 2008 10.33 11.25 9.958 10.69 15,524,186 +0.40(+3.87%)
Jul 14, 2008 11.30 11.49 10.27 10.29 8,774,199 -0.87(-7.78%)
Jul 11, 2008 10.94 11.44 10.54 11.16 10,368,310 +0.06(+0.50%)
Jul 10, 2008 11.03 11.53 10.84 11.10 11,435,762 +0.04(+0.36%)
Jul 09, 2008 11.28 11.59 10.97 11.06 9,880,548 -0.21(-1.91%)
Jul 08, 2008 10.63 11.34 10.44 11.28 10,523,204 +0.60(+5.59%)
Jul 07, 2008 11.00 11.49 10.49 10.68 9,297,731 -0.29(-2.61%)
Jul 04, 2008 11.10 11.36 10.94 10.97 4,246,710 +0.00(+0.00%)
Jul 03, 2008 11.10 11.36 10.94 10.97 4,246,710 +0.02(+0.15%)
Jul 02, 2008 11.19 11.26 10.92 10.95 7,716,094 -0.19(-1.71%)
Jul 01, 2008 10.35 11.19 10.35 11.14 12,756,178 +0.66(+6.30%)
Jun 30, 2008 10.84 11.01 10.35 10.48 10,643,310 -0.32(-2.95%)
Jun 27, 2008 10.49 11.02 10.49 10.80 12,828,056 +0.33(+3.19%)
Jun 26, 2008 11.24 11.62 10.46 10.47 13,661,958 -0.94(-8.23%)
Jun 25, 2008 11.98 12.05 11.04 11.41 11,584,246 -0.57(-4.72%)
Jun 24, 2008 11.59 12.13 11.50 11.97 6,217,527 +0.38(+3.30%)
Jun 23, 2008 11.54 11.73 11.17 11.59 6,413,165 +0.12(+1.04%)
Jun 20, 2008 11.67 11.80 11.40 11.47 6,488,291 -0.33(-2.77%)
Jun 19, 2008 11.75 12.15 11.44 11.80 10,129,643 -0.34(-2.82%)
Jun 18, 2008 12.23 12.23 11.65 12.14 7,061,424 -0.18(-1.49%)
Jun 17, 2008 12.95 13.09 12.30 12.32 4,011,308 -0.52(-4.03%)
Jun 16, 2008 12.39 12.90 12.08 12.84 6,262,546 +0.38(+3.07%)
Jun 13, 2008 12.24 12.48 12.00 12.46 5,052,156 +0.28(+2.29%)
Jun 12, 2008 11.65 12.43 11.65 12.18 7,726,986 +0.62(+5.37%)
Jun 11, 2008 12.15 12.46 11.56 11.56 5,501,059 -0.54(-4.47%)
Jun 10, 2008 12.15 12.51 11.81 12.10 5,347,509 -0.10(-0.85%)
Jun 09, 2008 12.74 13.13 11.90 12.20 6,475,663 -0.29(-2.36%)
Jun 06, 2008 13.29 13.29 12.42 12.50 5,990,950 -0.93(-6.94%)
Jun 05, 2008 13.12 13.55 12.74 13.43 6,277,479 +0.74(+5.83%)
Jun 04, 2008 12.57 12.94 12.21 12.69 6,196,380 +0.11(+0.89%)
Jun 03, 2008 13.10 13.13 12.58 12.58 6,210,801 -0.40(-3.07%)
Jun 02, 2008 13.57 13.57 12.61 12.97 7,102,945 -0.68(-4.96%)
May 30, 2008 13.75 13.89 13.34 13.65 5,087,457 -0.08(-0.58%)
May 29, 2008 13.56 13.90 13.38 13.73 4,009,725 +0.07(+0.52%)
May 28, 2008 13.71 13.95 13.41 13.66 3,461,158 +0.01(+0.06%)
May 27, 2008 13.54 13.91 13.33 13.65 3,511,901 +0.25(+1.84%)
May 26, 2008 13.56 13.61 13.16 13.40 0 +0.00(+0.00%)
May 23, 2008 13.56 13.61 13.16 13.40 3,668,388 -0.25(-1.86%)
May 22, 2008 13.59 13.83 13.45 13.66 3,405,222 +0.06(+0.47%)
May 21, 2008 14.18 14.33 13.52 13.60 4,984,175 -0.65(-4.58%)
May 20, 2008 14.58 14.69 13.87 14.25 7,047,524 -0.61(-4.12%)
May 19, 2008 14.63 15.08 14.52 14.86 3,490,665 +0.21(+1.41%)
May 16, 2008 14.77 14.87 14.52 14.65 4,214,300 -0.21(-1.45%)
May 15, 2008 14.62 15.04 14.41 14.87 4,507,920 +0.19(+1.30%)
May 14, 2008 14.53 14.83 14.46 14.68 3,483,482 +0.21(+1.49%)
May 13, 2008 14.50 14.53 14.18 14.46 4,169,857 +0.14(+1.00%)
May 12, 2008 13.99 14.50 13.93 14.32 3,614,791 +0.37(+2.68%)
May 09, 2008 14.06 14.34 13.82 13.95 2,630,895 -0.37(-2.61%)
May 08, 2008 14.71 14.71 13.99 14.32 3,784,357 -0.20(-1.37%)
May 07, 2008 15.34 15.49 14.46 14.52 4,441,805 -0.79(-5.15%)
May 06, 2008 14.78 15.38 14.68 15.31 4,925,147 +0.31(+2.07%)
May 05, 2008 14.84 15.35 14.74 15.00 4,996,208 +0.11(+0.75%)
May 02, 2008 15.68 15.82 14.83 14.89 9,196,630 -0.44(-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.