Skip to main content

Discover Financial Services (NY: DFS )

136.11 -1.47 (-1.07%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 6.515 6.689 6.121 6.159 16,670,273 -0.27(-4.13%)
Apr 29, 2009 6.401 6.644 6.303 6.424 14,476,366 +0.11(+1.80%)
Apr 28, 2009 6.083 6.575 5.954 6.310 12,006,169 +0.19(+3.09%)
Apr 27, 2009 6.719 6.727 6.113 6.121 11,666,198 -0.77(-11.11%)
Apr 24, 2009 6.530 7.128 6.371 6.886 15,518,189 +0.44(+6.82%)
Apr 23, 2009 6.098 6.530 6.060 6.447 8,271,326 +0.36(+5.98%)
Apr 22, 2009 5.894 6.477 5.848 6.083 12,603,124 -0.16(-2.55%)
Apr 21, 2009 5.485 6.242 5.325 6.242 12,490,286 +0.57(+10.01%)
Apr 20, 2009 6.454 6.530 5.651 5.674 16,046,792 -0.80(-12.40%)
Apr 17, 2009 6.288 6.689 6.174 6.477 12,709,329 +0.14(+2.27%)
Apr 16, 2009 6.174 6.409 5.992 6.333 14,824,968 +0.16(+2.58%)
Apr 15, 2009 5.545 6.197 5.341 6.174 18,822,864 +0.44(+7.66%)
Apr 14, 2009 6.189 6.299 5.689 5.735 18,325,258 -0.67(-10.41%)
Apr 13, 2009 6.083 6.515 5.962 6.401 16,403,557 +0.20(+3.17%)
Apr 09, 2009 5.591 6.227 5.454 6.204 22,209,654 +1.03(+19.91%)
Apr 08, 2009 4.894 5.197 4.818 5.174 10,332,381 +0.33(+6.72%)
Apr 07, 2009 4.818 5.022 4.765 4.848 8,811,436 -0.12(-2.44%)
Apr 06, 2009 5.030 5.030 4.795 4.969 7,523,303 -0.14(-2.81%)
Apr 03, 2009 4.901 5.151 4.689 5.113 10,381,258 +0.12(+2.43%)
Apr 02, 2009 5.075 5.219 4.856 4.992 12,116,139 +0.09(+1.85%)
Apr 01, 2009 4.636 4.985 4.560 4.901 9,767,283 +0.12(+2.54%)
Mar 31, 2009 4.613 4.863 4.500 4.780 12,564,537 +0.40(+9.17%)
Mar 30, 2009 4.962 5.007 4.356 4.379 14,105,037 -1.02(-18.82%)
Mar 26, 2009 4.925 5.416 4.835 5.394 14,642,873 +0.51(+10.36%)
Mar 25, 2009 4.570 4.925 4.548 4.888 14,575,660 +0.33(+7.30%)
Mar 24, 2009 4.714 4.905 4.472 4.555 12,992,074 -0.39(-7.80%)
Mar 23, 2009 4.495 4.948 4.465 4.940 14,371,941 +0.78(+18.69%)
Mar 20, 2009 4.820 4.820 4.155 4.162 15,919,423 -0.80(-16.17%)
Mar 19, 2009 5.832 5.975 4.721 4.965 18,747,648 -0.50(-9.18%)
Mar 18, 2009 4.903 5.492 4.631 5.467 20,156,048 +0.50(+10.14%)
Mar 17, 2009 4.721 4.971 4.510 4.963 12,737,215 +0.24(+5.12%)
Mar 16, 2009 4.986 5.129 4.636 4.721 15,047,040 +0.02(+0.32%)
Mar 13, 2009 4.956 5.031 4.238 4.706 0 -0.29(-5.89%)
Mar 12, 2009 4.480 5.039 4.298 5.001 14,225,813 +0.51(+11.45%)
Mar 11, 2009 4.502 4.638 4.351 4.487 11,536,698 -0.09(-1.98%)
Mar 10, 2009 4.298 4.600 4.102 4.578 16,669,498 +0.64(+16.31%)
Mar 09, 2009 3.686 4.011 3.649 3.936 7,495,317 +0.20(+5.25%)
Mar 06, 2009 3.679 3.807 3.573 3.739 0 +0.05(+1.23%)
Mar 05, 2009 3.989 4.109 3.596 3.694 12,905,544 -0.48(-11.41%)
Mar 04, 2009 4.094 4.344 3.913 4.170 9,202,357 +0.28(+7.18%)
Mar 02, 2009 4.238 4.276 3.853 3.890 9,946,963 -0.44(-10.12%)
Feb 27, 2009 4.517 4.744 4.321 4.329 0 -0.34(-7.28%)
Feb 26, 2009 4.616 5.265 4.578 4.668 12,707,766 +0.14(+3.00%)
Feb 25, 2009 4.729 4.797 4.306 4.532 10,128,528 -0.14(-3.07%)
Feb 24, 2009 4.238 4.706 3.973 4.676 11,140,991 +0.47(+11.13%)
Feb 23, 2009 4.404 4.563 4.200 4.208 11,656,971 -0.13(-2.96%)
Feb 20, 2009 4.087 4.487 3.815 4.336 14,290,260 +0.14(+3.24%)
Feb 19, 2009 4.835 4.880 4.185 4.200 8,060,998 -0.56(-11.75%)
Feb 18, 2009 4.676 4.804 4.465 4.759 8,856,927 +0.15(+3.28%)
Feb 17, 2009 5.099 5.235 4.593 4.608 14,261,614 -0.69(-12.98%)
Feb 13, 2009 5.348 5.560 5.250 5.295 8,468,798 -0.10(-1.82%)
Feb 12, 2009 5.205 5.424 5.107 5.394 10,881,843 -0.05(-0.97%)
Feb 11, 2009 5.295 5.477 5.243 5.447 7,639,659 +0.15(+2.85%)
Feb 10, 2009 5.945 6.013 5.258 5.295 9,528,110 -0.72(-11.93%)
Feb 09, 2009 5.824 6.070 5.711 6.013 10,509,244 +0.21(+3.65%)
Feb 06, 2009 5.484 5.839 5.439 5.802 17,700,258 +0.41(+7.56%)
Feb 05, 2009 5.628 5.628 5.239 5.394 12,244,190 -0.03(-0.56%)
Feb 04, 2009 5.499 5.628 5.341 5.424 9,658,855 -0.03(-0.55%)
Feb 03, 2009 5.583 5.598 5.348 5.454 6,557,286 -0.11(-1.90%)
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.