Discover Financial Services (NY: DFS )

108.25 -0.30 (-0.28%)
Streaming Delayed Price Updated: 3:59 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 14.92 14.92 14.21 14.50 6,931,570 -0.36(-2.41%)
Apr 29, 2008 15.07 15.14 14.67 14.85 3,483,101 -0.21(-1.37%)
Apr 28, 2008 15.05 15.49 15.03 15.06 7,498,174 +0.06(+0.37%)
Apr 25, 2008 14.73 15.14 14.58 15.00 4,898,571 +0.43(+2.95%)
Apr 24, 2008 14.41 14.63 14.22 14.57 7,065,711 +0.25(+1.72%)
Apr 23, 2008 14.40 14.57 14.20 14.33 4,048,409 -0.05(-0.33%)
Apr 22, 2008 14.57 14.72 14.26 14.38 3,206,854 -0.33(-2.27%)
Apr 21, 2008 14.53 14.88 14.42 14.71 3,310,088 +0.00(+0.00%)
Apr 18, 2008 14.74 15.11 14.46 14.71 5,046,110 +0.21(+1.48%)
Apr 17, 2008 14.21 14.73 14.07 14.50 3,463,474 +0.21(+1.45%)
Apr 16, 2008 13.64 14.29 13.64 14.29 4,510,731 +0.74(+5.46%)
Apr 15, 2008 13.64 13.87 13.29 13.55 4,413,391 -0.02(-0.12%)
Apr 14, 2008 13.94 14.11 13.18 13.56 5,175,341 -0.41(-2.91%)
Apr 11, 2008 14.06 14.61 13.81 13.97 5,184,933 -0.20(-1.40%)
Apr 10, 2008 14.11 14.26 13.63 14.17 5,064,486 +0.08(+0.56%)
Apr 09, 2008 14.76 14.76 13.97 14.09 6,593,688 -0.53(-3.65%)
Apr 08, 2008 14.68 15.00 14.26 14.62 8,428,302 +0.22(+1.55%)
Apr 07, 2008 13.90 15.00 13.90 14.40 10,275,540 +0.76(+5.54%)
Apr 04, 2008 14.11 14.15 13.50 13.64 4,972,320 -0.43(-3.05%)
Apr 03, 2008 13.92 14.22 13.27 14.07 5,899,600 +0.17(+1.20%)
Apr 02, 2008 14.03 14.40 13.53 13.91 5,755,024 -0.21(-1.47%)
Apr 01, 2008 13.17 14.16 13.17 14.11 10,343,141 +1.08(+8.31%)
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%)
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.