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, 2009 4.685 4.939 4.570 4.855 12,371,345 +0.41(+9.17%)
Mar 30, 2009 5.039 5.086 4.424 4.447 13,888,158 -1.05(-19.05%)
Mar 26, 2009 5.016 5.516 4.924 5.493 14,377,339 +0.52(+10.36%)
Mar 25, 2009 4.655 5.016 4.632 4.978 14,311,344 +0.34(+7.30%)
Mar 24, 2009 4.801 4.995 4.555 4.639 12,756,475 -0.39(-7.80%)
Mar 23, 2009 4.578 5.039 4.547 5.032 14,111,320 +0.79(+18.69%)
Mar 20, 2009 4.909 4.909 4.232 4.239 15,630,739 -0.82(-16.17%)
Mar 19, 2009 5.939 6.086 4.809 5.057 18,407,678 -0.51(-9.18%)
Mar 18, 2009 4.993 5.593 4.716 5.568 19,790,536 +0.51(+10.14%)
Mar 17, 2009 4.809 5.062 4.593 5.055 12,506,237 +0.25(+5.12%)
Mar 16, 2009 5.078 5.224 4.722 4.809 14,774,176 +0.02(+0.32%)
Mar 13, 2009 5.047 5.124 4.316 4.793 0 -0.30(-5.89%)
Mar 12, 2009 4.562 5.132 4.378 5.093 13,967,842 +0.52(+11.45%)
Mar 11, 2009 4.585 4.724 4.432 4.570 11,327,491 -0.09(-1.98%)
Mar 10, 2009 4.378 4.685 4.178 4.662 16,367,212 +0.65(+16.32%)
Mar 09, 2009 3.755 4.085 3.716 4.008 7,359,397 +0.20(+5.25%)
Mar 06, 2009 3.747 3.878 3.639 3.808 0 +0.05(+1.23%)
Mar 05, 2009 4.062 4.185 3.662 3.762 12,671,514 -0.48(-11.41%)
Mar 04, 2009 4.170 4.424 3.985 4.247 9,035,481 +0.28(+7.18%)
Mar 02, 2009 4.316 4.355 3.924 3.962 9,766,584 -0.45(-10.12%)
Feb 27, 2009 4.601 4.832 4.401 4.408 0 -0.35(-7.28%)
Feb 26, 2009 4.701 5.362 4.662 4.755 12,477,323 +0.14(+3.00%)
Feb 25, 2009 4.816 4.885 4.385 4.616 9,944,857 -0.15(-3.07%)
Feb 24, 2009 4.316 4.793 4.047 4.762 10,938,959 +0.48(+11.13%)
Feb 23, 2009 4.485 4.647 4.278 4.285 11,445,583 -0.13(-2.96%)
Feb 20, 2009 4.162 4.570 3.885 4.416 14,031,120 +0.14(+3.24%)
Feb 19, 2009 4.924 4.970 4.262 4.278 7,914,819 -0.57(-11.75%)
Feb 18, 2009 4.762 4.893 4.547 4.847 8,696,315 +0.15(+3.28%)
Feb 17, 2009 5.193 5.332 4.678 4.693 14,002,993 -0.70(-12.98%)
Feb 13, 2009 5.447 5.663 5.347 5.393 8,315,225 -0.10(-1.82%)
Feb 12, 2009 5.301 5.524 5.201 5.493 10,684,511 -0.05(-0.97%)
Feb 11, 2009 5.393 5.578 5.339 5.547 7,501,121 +0.15(+2.85%)
Feb 10, 2009 6.055 6.124 5.355 5.393 9,355,327 -0.73(-11.93%)
Feb 09, 2009 5.932 6.182 5.816 6.124 10,318,669 +0.22(+3.65%)
Feb 06, 2009 5.586 5.947 5.539 5.909 17,379,280 +0.42(+7.56%)
Feb 05, 2009 5.732 5.732 5.336 5.493 12,022,153 -0.03(-0.56%)
Feb 04, 2009 5.601 5.732 5.439 5.524 9,483,700 -0.03(-0.55%)
Feb 03, 2009 5.686 5.701 5.447 5.555 6,438,376 -0.11(-1.90%)
Feb 02, 2009 5.362 5.686 5.324 5.663 7,721,742 +0.16(+2.94%)
Jan 30, 2009 5.624 5.855 5.447 5.501 0 -0.24(-4.16%)
Jan 29, 2009 5.293 6.078 5.293 5.739 6,496,423 -0.35(-5.69%)
Jan 28, 2009 6.132 6.147 5.824 6.086 11,826,163 +0.36(+6.32%)
Jan 27, 2009 5.824 5.901 5.593 5.724 5,058,129 +0.02(+0.40%)
Jan 26, 2009 5.663 5.955 5.578 5.701 5,479,080 -0.07(-1.20%)
Jan 23, 2009 5.524 5.863 5.301 5.770 8,065,259 +0.08(+1.49%)
Jan 22, 2009 5.924 6.001 5.624 5.686 8,993,254 -0.42(-6.93%)
Jan 21, 2009 6.009 6.132 5.716 6.109 10,239,621 +0.39(+6.86%)
Jan 20, 2009 5.624 6.101 5.624 5.716 12,275,144 -0.13(-2.24%)
Jan 16, 2009 6.024 6.232 5.816 5.847 11,715,067 -0.01(-0.13%)
Jan 15, 2009 6.086 6.240 5.732 5.855 12,061,272 -0.25(-4.16%)
Jan 14, 2009 6.378 6.486 6.040 6.109 8,464,953 -0.52(-7.78%)
Jan 13, 2009 6.601 6.824 6.401 6.624 8,035,121 -0.04(-0.58%)
Jan 12, 2009 6.786 6.894 6.563 6.663 6,670,872 -0.04(-0.57%)
Jan 09, 2009 6.863 6.886 6.555 6.701 4,847,377 -0.15(-2.13%)
Jan 08, 2009 6.840 6.940 6.678 6.847 5,005,326 -0.02(-0.34%)
Jan 07, 2009 7.347 7.347 6.809 6.870 6,578,089 -0.60(-8.03%)
Jan 06, 2009 7.601 7.640 7.332 7.471 8,262,089 -0.03(-0.41%)
Jan 05, 2009 7.232 7.547 7.194 7.501 5,918,252 +0.18(+2.52%)
Jan 02, 2009 7.455 7.471 7.147 7.317 0 -0.02(-0.21%)
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.