Skip to main content

Discover Financial Services (NY: DFS )

131.09 +3.09 (+2.41%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 12.31 12.74 12.21 12.59 3,565,888 +0.30(+2.44%)
Mar 28, 2008 12.51 12.65 12.26 12.29 4,776,694 -0.18(-1.48%)
Mar 27, 2008 12.46 12.80 12.22 12.47 4,765,876 +0.18(+1.44%)
Mar 26, 2008 13.00 13.03 12.27 12.30 6,544,515 -0.95(-7.14%)
Mar 25, 2008 12.90 13.44 12.51 13.24 6,202,948 +0.42(+3.24%)
Mar 24, 2008 12.92 13.51 12.75 12.83 9,402,776 -0.06(-0.48%)
Mar 21, 2008 11.74 13.07 11.69 12.89 10,941,423 +0.00(+0.00%)
Mar 20, 2008 11.74 13.07 11.69 12.89 10,941,423 +1.20(+10.26%)
Mar 19, 2008 13.11 13.44 11.46 11.69 12,049,181 -1.69(-12.64%)
Mar 18, 2008 11.87 13.38 11.87 13.38 8,711,847 +1.71(+14.62%)
Mar 17, 2008 11.46 11.83 10.94 11.67 8,154,009 -0.22(-1.88%)
Mar 14, 2008 12.23 12.31 11.17 11.90 8,325,263 -0.22(-1.78%)
Mar 13, 2008 11.57 12.31 10.98 12.11 9,813,234 +0.36(+3.08%)
Mar 12, 2008 11.41 12.31 11.38 11.75 9,378,412 +0.19(+1.66%)
Mar 11, 2008 10.92 11.84 10.67 11.56 10,735,655 +1.33(+13.01%)
Mar 10, 2008 10.87 11.01 9.998 10.23 7,517,677 -0.65(-6.01%)
Mar 07, 2008 10.44 11.09 10.12 10.88 7,937,549 +0.27(+2.54%)
Mar 06, 2008 11.14 11.25 10.58 10.61 6,120,302 -0.71(-6.25%)
Mar 05, 2008 11.29 11.73 11.21 11.32 5,373,779 -0.01(-0.07%)
Mar 04, 2008 11.40 11.51 10.56 11.33 9,224,353 -0.19(-1.67%)
Mar 03, 2008 11.30 11.88 11.30 11.52 5,745,651 -0.08(-0.73%)
Feb 29, 2008 11.97 12.26 11.61 11.61 4,944,684 -0.52(-4.25%)
Feb 28, 2008 12.32 12.32 11.97 12.12 4,625,191 -0.26(-2.11%)
Feb 27, 2008 12.36 12.86 12.12 12.38 5,172,633 -0.07(-0.56%)
Feb 26, 2008 11.84 12.61 11.84 12.45 7,099,926 +0.53(+4.45%)
Feb 25, 2008 11.65 12.17 11.39 11.92 6,620,857 +0.31(+2.65%)
Feb 22, 2008 11.82 11.84 10.99 11.61 10,164,040 +0.72(+6.64%)
Feb 21, 2008 11.30 11.46 10.84 10.89 3,707,821 -0.32(-2.81%)
Feb 20, 2008 10.64 11.28 10.54 11.21 9,202,582 +0.46(+4.29%)
Feb 19, 2008 11.04 11.19 10.70 10.74 8,737,360 -0.20(-1.83%)
Feb 18, 2008 11.21 11.37 10.87 10.94 0 +0.00(+0.00%)
Feb 15, 2008 11.21 11.37 10.87 10.94 8,922,636 -0.45(-3.92%)
Feb 14, 2008 11.73 11.85 11.30 11.39 7,639,852 -0.36(-3.08%)
Feb 13, 2008 11.75 11.86 11.63 11.75 6,651,340 +0.23(+2.00%)
Feb 12, 2008 11.75 12.01 11.37 11.52 6,906,615 -0.15(-1.25%)
Feb 11, 2008 12.02 12.12 11.58 11.67 12,224,291 -0.35(-2.94%)
Feb 08, 2008 12.43 12.45 11.94 12.02 8,685,572 -0.45(-3.58%)
Feb 07, 2008 12.31 12.66 12.19 12.47 11,433,493 +0.34(+2.79%)
Feb 06, 2008 12.26 12.32 11.79 12.13 8,723,129 -0.02(-0.19%)
Feb 05, 2008 12.43 12.77 11.92 12.15 7,969,245 -0.42(-3.30%)
Feb 04, 2008 13.12 13.37 12.43 12.57 10,421,644 -1.25(-9.02%)
Feb 01, 2008 13.24 13.83 13.07 13.81 10,614,474 +0.36(+2.69%)
Jan 31, 2008 12.37 13.84 11.98 13.45 14,013,165 +0.92(+7.30%)
Jan 30, 2008 12.54 13.09 12.47 12.54 7,418,446 -0.04(-0.31%)
Jan 29, 2008 12.37 12.69 12.21 12.57 8,111,690 +0.31(+2.51%)
Jan 28, 2008 11.88 12.27 11.55 12.27 5,700,966 +0.30(+2.51%)
Jan 25, 2008 12.21 13.00 11.87 11.97 7,438,634 -0.11(-0.89%)
Jan 24, 2008 11.24 13.14 11.17 12.07 9,579,046 +0.85(+7.53%)
Jan 23, 2008 9.467 11.27 9.052 11.23 11,144,704 +1.45(+14.87%)
Jan 22, 2008 8.414 10.62 8.414 9.775 12,093,041 +0.06(+0.63%)
Jan 21, 2008 9.729 10.04 9.544 9.714 0 +0.00(+0.00%)
Jan 18, 2008 9.729 10.04 9.544 9.714 7,998,297 +0.06(+0.64%)
Jan 17, 2008 10.07 10.19 9.614 9.652 8,598,178 -0.40(-3.98%)
Jan 16, 2008 10.08 10.25 9.760 10.05 10,290,141 -0.10(-0.99%)
Jan 15, 2008 10.31 10.38 10.10 10.15 13,341,036 -0.28(-2.65%)
Jan 14, 2008 10.62 10.74 10.32 10.43 9,063,369 -0.13(-1.24%)
Jan 11, 2008 10.67 10.77 10.33 10.56 11,776,156 -0.41(-3.72%)
Jan 10, 2008 10.74 11.25 10.26 10.97 11,319,770 +0.06(+0.56%)
Jan 09, 2008 10.44 10.93 10.31 10.91 7,127,226 +0.45(+4.26%)
Jan 08, 2008 11.10 11.29 10.41 10.46 5,693,813 -0.60(-5.42%)
Jan 07, 2008 10.84 11.36 10.76 11.06 5,274,502 +0.34(+3.16%)
Jan 04, 2008 11.24 11.30 10.47 10.72 5,449,266 -0.68(-6.00%)
Jan 03, 2008 11.52 11.74 11.35 11.41 5,992,649 -0.05(-0.47%)
Jan 02, 2008 11.61 11.91 11.41 11.46 5,480,785 -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.