Discover Financial Services (NY: DFS )

103.04 -2.36 (-2.24%)
Streaming Delayed Price Updated: 3:31 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 12.74 13.19 12.63 13.03 3,445,346 +0.31(+2.44%)
Mar 28, 2008 12.95 13.09 12.69 12.72 4,615,222 -0.19(-1.48%)
Mar 27, 2008 12.90 13.25 12.65 12.91 4,604,770 +0.18(+1.44%)
Mar 26, 2008 13.45 13.48 12.70 12.73 6,323,284 -0.98(-7.14%)
Mar 25, 2008 13.35 13.91 12.94 13.71 5,993,263 +0.43(+3.24%)
Mar 24, 2008 13.37 13.98 13.20 13.28 9,084,924 -0.06(-0.48%)
Mar 21, 2008 12.15 13.53 12.10 13.34 10,571,558 +0.00(+0.00%)
Mar 20, 2008 12.15 13.53 12.10 13.34 10,571,558 +1.24(+10.26%)
Mar 19, 2008 13.56 13.91 11.86 12.10 11,641,870 -1.75(-12.64%)
Mar 18, 2008 12.29 13.85 12.29 13.85 8,417,351 +1.77(+14.62%)
Mar 17, 2008 11.86 12.24 11.32 12.08 7,878,371 -0.23(-1.87%)
Mar 14, 2008 12.66 12.74 11.56 12.31 8,043,835 -0.22(-1.78%)
Mar 13, 2008 11.97 12.74 11.37 12.54 9,481,507 +0.37(+3.08%)
Mar 12, 2008 11.81 12.74 11.78 12.16 9,061,384 +0.20(+1.66%)
Mar 11, 2008 11.30 12.25 11.05 11.96 10,372,747 +1.38(+13.01%)
Mar 10, 2008 11.25 11.39 10.35 10.59 7,263,549 -0.68(-6.01%)
Mar 07, 2008 10.81 11.48 10.48 11.26 7,669,227 +0.28(+2.54%)
Mar 06, 2008 11.53 11.65 10.95 10.98 5,913,411 -0.73(-6.25%)
Mar 05, 2008 11.69 12.14 11.60 11.72 5,192,124 -0.01(-0.07%)
Mar 04, 2008 11.80 11.91 10.93 11.72 8,912,533 -0.20(-1.67%)
Mar 03, 2008 11.69 12.30 11.69 11.92 5,551,425 -0.09(-0.73%)
Feb 29, 2008 12.39 12.69 12.01 12.01 4,777,534 -0.53(-4.25%)
Feb 28, 2008 12.75 12.75 12.39 12.54 4,468,841 -0.27(-2.11%)
Feb 27, 2008 12.79 13.31 12.54 12.82 4,997,777 -0.07(-0.56%)
Feb 26, 2008 12.25 13.05 12.25 12.89 6,859,920 +0.55(+4.45%)
Feb 25, 2008 12.06 12.60 11.79 12.34 6,397,045 +0.32(+2.65%)
Feb 22, 2008 12.23 12.26 11.37 12.02 9,820,455 +0.75(+6.64%)
Feb 21, 2008 11.69 11.86 11.22 11.27 3,582,481 -0.33(-2.81%)
Feb 20, 2008 11.01 11.68 10.91 11.60 8,891,497 +0.48(+4.29%)
Feb 19, 2008 11.42 11.58 11.07 11.12 8,442,002 -0.21(-1.83%)
Feb 18, 2008 11.60 11.76 11.26 11.33 0 +0.00(+0.00%)
Feb 15, 2008 11.60 11.76 11.26 11.33 8,621,014 -0.46(-3.92%)
Feb 14, 2008 12.14 12.27 11.69 11.79 7,381,594 -0.37(-3.08%)
Feb 13, 2008 12.16 12.27 12.04 12.16 6,426,498 +0.24(+2.00%)
Feb 12, 2008 12.16 12.43 11.77 11.92 6,673,144 -0.15(-1.25%)
Feb 11, 2008 12.44 12.54 11.99 12.08 11,811,061 -0.37(-2.94%)
Feb 08, 2008 12.86 12.89 12.35 12.44 8,391,964 -0.46(-3.58%)
Feb 07, 2008 12.74 13.10 12.62 12.90 11,046,995 +0.35(+2.79%)
Feb 06, 2008 12.69 12.75 12.20 12.55 8,428,252 -0.02(-0.19%)
Feb 05, 2008 12.86 13.21 12.34 12.58 7,699,852 -0.43(-3.31%)
Feb 04, 2008 13.58 13.84 12.86 13.01 10,069,351 -1.29(-9.02%)
Feb 01, 2008 13.70 14.31 13.53 14.30 10,255,662 +0.37(+2.69%)
Jan 31, 2008 12.80 14.32 12.40 13.92 13,539,464 +0.95(+7.30%)
Jan 30, 2008 12.98 13.55 12.91 12.97 7,167,673 -0.04(-0.31%)
Jan 29, 2008 12.80 13.13 12.63 13.01 7,837,482 +0.32(+2.51%)
Jan 28, 2008 12.30 12.70 11.96 12.70 5,508,250 +0.31(+2.51%)
Jan 25, 2008 12.64 13.45 12.28 12.39 7,187,178 -0.11(-0.89%)
Jan 24, 2008 11.64 13.60 11.56 12.50 9,255,235 +0.88(+7.53%)
Jan 23, 2008 9.799 11.66 9.369 11.62 10,767,968 +1.50(+14.87%)
Jan 22, 2008 8.708 10.99 8.708 10.12 11,684,247 +0.06(+0.63%)
Jan 21, 2008 10.07 10.40 9.878 10.05 0 +0.00(+0.00%)
Jan 18, 2008 10.07 10.40 9.878 10.05 7,727,922 +0.06(+0.64%)
Jan 17, 2008 10.42 10.55 9.950 9.990 8,307,525 -0.41(-3.98%)
Jan 16, 2008 10.44 10.61 10.10 10.40 9,942,292 -0.10(-0.98%)
Jan 15, 2008 10.67 10.75 10.45 10.51 12,890,055 -0.29(-2.66%)
Jan 14, 2008 10.99 11.12 10.68 10.79 8,756,990 -0.14(-1.24%)
Jan 11, 2008 11.04 11.14 10.69 10.93 11,378,074 -0.42(-3.72%)
Jan 10, 2008 11.12 11.65 10.62 11.35 10,937,116 +0.06(+0.56%)
Jan 09, 2008 10.80 11.31 10.67 11.29 6,886,297 +0.46(+4.26%)
Jan 08, 2008 11.49 11.69 10.78 10.83 5,501,339 -0.62(-5.42%)
Jan 07, 2008 11.22 11.76 11.14 11.45 5,096,202 +0.35(+3.16%)
Jan 04, 2008 11.63 11.69 10.84 11.10 5,265,059 -0.71(-6.00%)
Jan 03, 2008 11.92 12.15 11.75 11.80 5,790,073 -0.06(-0.47%)
Jan 02, 2008 12.02 12.33 11.81 11.86 5,295,513 -0.14(-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.