Discover Financial Services (NY: DFS )

107.67 +3.85 (+3.71%)
Official Closing Price Updated: 7:00 PM EDT, May 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 9.130 9.600 8.870 9.560 14,235,333 +0.46(+5.05%)
May 28, 2009 8.990 9.110 8.585 9.100 8,195,984 +0.48(+5.57%)
May 27, 2009 8.940 9.140 8.590 8.620 8,741,577 -0.27(-3.04%)
May 26, 2009 8.320 8.920 8.160 8.890 7,589,526 +0.53(+6.34%)
May 22, 2009 8.620 8.680 8.330 8.360 4,464,017 -0.23(-2.68%)
May 21, 2009 8.590 8.690 8.310 8.590 8,557,202 -0.09(-1.04%)
May 20, 2009 9.020 9.220 8.580 8.680 6,621,874 -0.15(-1.70%)
May 19, 2009 9.210 9.210 8.780 8.830 6,335,815 -0.39(-4.23%)
May 18, 2009 8.810 9.290 8.650 9.220 8,138,088 +0.63(+7.33%)
May 15, 2009 8.740 8.960 8.430 8.590 6,846,073 -0.16(-1.83%)
May 14, 2009 8.520 8.790 8.350 8.750 7,338,367 +0.21(+2.46%)
May 13, 2009 8.950 8.950 8.480 8.540 8,277,809 -0.61(-6.67%)
May 12, 2009 9.790 9.970 8.930 9.150 10,634,909 -0.53(-5.48%)
May 11, 2009 10.22 10.25 9.650 9.680 9,884,954 -0.98(-9.19%)
May 08, 2009 10.78 10.89 10.16 10.66 14,691,321 -0.85(-7.38%)
May 07, 2009 11.28 11.65 10.29 11.51 17,350,936 +1.18(+11.42%)
May 06, 2009 9.520 10.76 9.500 10.33 15,598,608 +1.22(+13.39%)
May 05, 2009 8.870 9.350 8.710 9.110 9,693,601 +0.13(+1.45%)
May 04, 2009 8.160 9.050 8.120 8.980 10,037,197 +0.86(+10.59%)
May 01, 2009 8.060 8.370 8.020 8.120 5,864,642 -0.01(-0.12%)
Apr 30, 2009 8.600 8.830 8.080 8.130 12,628,329 -0.35(-4.13%)
Apr 29, 2009 8.450 8.770 8.320 8.480 10,966,366 +0.15(+1.80%)
Apr 28, 2009 8.030 8.680 7.860 8.330 9,095,103 +0.25(+3.09%)
Apr 27, 2009 8.870 8.880 8.070 8.080 8,837,563 -1.01(-11.11%)
Apr 24, 2009 8.620 9.410 8.410 9.090 11,755,584 +0.58(+6.82%)
Apr 23, 2009 8.050 8.620 8.000 8.510 6,265,826 +0.48(+5.98%)
Apr 22, 2009 7.780 8.550 7.720 8.030 9,547,318 -0.21(-2.55%)
Apr 21, 2009 7.240 8.240 7.030 8.240 9,461,839 +0.75(+10.01%)
Apr 20, 2009 8.520 8.620 7.460 7.490 12,156,020 -1.06(-12.40%)
Apr 17, 2009 8.300 8.830 8.150 8.550 9,627,772 +0.19(+2.27%)
Apr 16, 2009 8.150 8.460 7.910 8.360 11,230,444 +0.21(+2.58%)
Apr 15, 2009 7.320 8.180 7.050 8.150 14,258,994 +0.58(+7.66%)
Apr 14, 2009 8.170 8.315 7.510 7.570 13,882,039 -0.88(-10.41%)
Apr 13, 2009 8.030 8.600 7.870 8.450 12,426,282 +0.26(+3.17%)
Apr 09, 2009 7.380 8.220 7.200 8.190 16,824,608 +1.36(+19.91%)
Apr 08, 2009 6.460 6.860 6.360 6.830 7,827,149 +0.43(+6.72%)
Apr 07, 2009 6.360 6.630 6.290 6.400 6,674,978 -0.16(-2.44%)
Apr 06, 2009 6.640 6.640 6.330 6.560 5,699,172 -0.19(-2.81%)
Apr 03, 2009 6.470 6.800 6.190 6.750 7,864,175 +0.16(+2.43%)
Apr 02, 2009 6.700 6.890 6.410 6.590 9,178,409 +0.12(+1.85%)
Apr 01, 2009 6.120 6.580 6.020 6.470 7,399,067 +0.16(+2.54%)
Mar 31, 2009 6.090 6.420 5.940 6.310 9,518,087 +0.53(+9.17%)
Mar 30, 2009 6.550 6.610 5.750 5.780 10,685,071 -1.36(-19.05%)
Mar 26, 2009 6.520 7.170 6.400 7.140 11,061,430 +0.67(+10.36%)
Mar 25, 2009 6.050 6.520 6.020 6.470 11,010,656 +0.44(+7.30%)
Mar 24, 2009 6.240 6.492 5.920 6.030 9,814,393 -0.51(-7.80%)
Mar 23, 2009 5.950 6.550 5.910 6.540 10,856,764 +1.03(+18.69%)
Mar 20, 2009 6.380 6.380 5.500 5.510 12,025,753 -1.06(-16.17%)
Mar 19, 2009 7.720 7.910 6.250 6.572 14,162,234 -0.66(-9.18%)
Mar 18, 2009 6.490 7.270 6.130 7.237 15,226,158 +0.67(+10.14%)
Mar 17, 2009 6.250 6.580 5.970 6.570 9,621,869 +0.32(+5.12%)
Mar 16, 2009 6.600 6.790 6.138 6.250 11,366,743 +0.02(+0.32%)
Mar 13, 2009 6.560 6.660 5.610 6.230 0 -0.39(-5.89%)
Mar 12, 2009 5.930 6.670 5.690 6.620 10,746,377 +0.68(+11.45%)
Mar 11, 2009 5.960 6.140 5.760 5.940 8,714,982 -0.12(-1.98%)
Mar 10, 2009 5.690 6.090 5.430 6.060 12,592,370 +0.85(+16.31%)
Mar 09, 2009 4.880 5.310 4.830 5.210 5,662,067 +0.26(+5.25%)
Mar 06, 2009 4.870 5.040 4.730 4.950 0 +0.06(+1.23%)
Mar 05, 2009 5.280 5.440 4.760 4.890 9,749,027 -0.63(-11.41%)
Mar 04, 2009 5.420 5.750 5.180 5.520 6,951,588 +0.37(+7.18%)
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.