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 (%)
Jun 30, 2008 10.47 10.64 9.998 10.13 11,015,685 -0.31(-2.95%)
Jun 27, 2008 10.14 10.65 10.14 10.44 13,276,868 +0.32(+3.19%)
Jun 26, 2008 10.86 11.23 10.11 10.11 14,139,945 -0.91(-8.23%)
Jun 25, 2008 11.57 11.64 10.67 11.02 11,989,541 -0.55(-4.72%)
Jun 24, 2008 11.20 11.72 11.11 11.57 6,435,058 +0.37(+3.30%)
Jun 23, 2008 11.15 11.34 10.79 11.20 6,637,541 +0.12(+1.04%)
Jun 20, 2008 11.27 11.41 11.01 11.08 6,715,295 -0.32(-2.77%)
Jun 19, 2008 11.35 11.74 11.05 11.40 10,484,046 -0.33(-2.82%)
Jun 18, 2008 11.81 11.82 11.26 11.73 7,308,480 -0.18(-1.49%)
Jun 17, 2008 12.51 12.65 11.88 11.91 4,151,650 -0.50(-4.03%)
Jun 16, 2008 11.97 12.47 11.67 12.41 6,481,652 +0.37(+3.07%)
Jun 13, 2008 11.83 12.06 11.60 12.04 5,228,914 +0.27(+2.29%)
Jun 12, 2008 11.25 12.01 11.25 11.77 7,997,329 +0.60(+5.37%)
Jun 11, 2008 11.74 12.04 11.17 11.17 5,693,523 -0.52(-4.47%)
Jun 10, 2008 11.74 12.08 11.41 11.69 5,534,601 -0.10(-0.85%)
Jun 09, 2008 12.31 12.68 11.50 11.79 6,702,225 -0.28(-2.36%)
Jun 06, 2008 12.84 12.84 12.00 12.07 6,200,554 -0.90(-6.94%)
Jun 05, 2008 12.67 13.09 12.31 12.97 6,497,108 +0.72(+5.83%)
Jun 04, 2008 12.14 12.51 11.80 12.26 6,413,171 +0.11(+0.89%)
Jun 03, 2008 12.66 12.69 12.15 12.15 6,428,096 -0.38(-3.07%)
Jun 02, 2008 13.11 13.11 12.18 12.54 7,351,454 -0.65(-4.96%)
May 30, 2008 13.29 13.42 12.89 13.19 5,265,451 -0.08(-0.58%)
May 29, 2008 13.11 13.43 12.93 13.27 4,150,012 +0.07(+0.53%)
May 28, 2008 13.25 13.47 12.96 13.20 3,582,252 +0.01(+0.06%)
May 27, 2008 13.08 13.44 12.88 13.19 3,634,770 +0.24(+1.84%)
May 26, 2008 13.11 13.15 12.71 12.95 0 +0.00(+0.00%)
May 23, 2008 13.11 13.15 12.71 12.95 3,796,733 -0.25(-1.86%)
May 22, 2008 13.13 13.36 13.00 13.20 3,524,359 +0.06(+0.47%)
May 21, 2008 13.70 13.84 13.07 13.14 5,158,555 -0.63(-4.58%)
May 20, 2008 14.09 14.19 13.40 13.77 7,294,094 -0.59(-4.12%)
May 19, 2008 14.14 14.57 14.03 14.36 3,612,792 +0.20(+1.41%)
May 16, 2008 14.27 14.37 14.03 14.16 4,361,745 -0.21(-1.45%)
May 15, 2008 14.13 14.54 13.92 14.37 4,665,638 +0.18(+1.30%)
May 14, 2008 14.04 14.33 13.97 14.18 3,605,358 +0.21(+1.49%)
May 13, 2008 14.01 14.04 13.71 13.97 4,315,746 +0.14(+1.00%)
May 12, 2008 13.51 14.01 13.46 13.84 3,741,260 +0.36(+2.68%)
May 09, 2008 13.58 13.85 13.35 13.47 2,722,942 -0.36(-2.61%)
May 08, 2008 14.21 14.21 13.51 13.84 3,916,759 -0.19(-1.37%)
May 07, 2008 14.82 14.97 13.97 14.03 4,597,210 -0.76(-5.15%)
May 06, 2008 14.28 14.86 14.18 14.79 5,097,462 +0.30(+2.07%)
May 05, 2008 14.34 14.84 14.24 14.49 5,171,009 +0.11(+0.75%)
May 02, 2008 15.15 15.28 14.33 14.38 9,518,390 -0.42(-2.86%)
May 01, 2008 13.94 15.10 13.91 14.80 7,305,045 +0.80(+5.71%)
Apr 30, 2008 14.41 14.41 13.73 14.01 7,174,083 -0.35(-2.41%)
Apr 29, 2008 14.56 14.63 14.17 14.35 3,604,964 -0.20(-1.37%)
Apr 28, 2008 14.54 14.97 14.52 14.55 7,760,510 +0.05(+0.37%)
Apr 25, 2008 14.24 14.63 14.09 14.50 5,069,956 +0.42(+2.95%)
Apr 24, 2008 13.92 14.14 13.74 14.08 7,312,917 +0.24(+1.72%)
Apr 23, 2008 13.91 14.08 13.72 13.84 4,190,049 -0.05(-0.33%)
Apr 22, 2008 14.08 14.22 13.77 13.89 3,319,051 -0.32(-2.27%)
Apr 21, 2008 14.04 14.37 13.93 14.21 3,425,897 +0.00(+0.00%)
Apr 18, 2008 14.24 14.60 13.97 14.21 5,222,657 +0.21(+1.48%)
Apr 17, 2008 13.73 14.23 13.59 14.01 3,584,650 +0.20(+1.45%)
Apr 16, 2008 13.17 13.81 13.17 13.81 4,668,546 +0.72(+5.46%)
Apr 15, 2008 13.17 13.40 12.84 13.09 4,567,801 -0.02(-0.12%)
Apr 14, 2008 13.47 13.64 12.74 13.11 5,356,409 -0.39(-2.91%)
Apr 11, 2008 13.58 14.12 13.34 13.50 5,366,337 -0.19(-1.40%)
Apr 10, 2008 13.64 13.77 13.17 13.69 5,241,676 +0.08(+0.56%)
Apr 09, 2008 14.26 14.26 13.50 13.61 6,824,380 -0.52(-3.65%)
Apr 08, 2008 14.18 14.49 13.78 14.13 8,723,181 +0.22(+1.55%)
Apr 07, 2008 13.43 14.49 13.43 13.91 10,635,048 +0.73(+5.54%)
Apr 04, 2008 13.63 13.67 13.04 13.18 5,146,285 -0.42(-3.05%)
Apr 03, 2008 13.45 13.74 12.82 13.60 6,106,008 +0.16(+1.20%)
Apr 02, 2008 13.56 13.91 13.07 13.44 5,956,374 -0.20(-1.47%)
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.