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 (%)
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%)
Apr 01, 2008 12.73 13.68 12.73 13.64 10,705,014 +1.05(+8.31%)
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%)
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.