Skip to main content

Discover Financial Services (NY: DFS )

119.00 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 7.267 7.642 7.060 7.610 17,883,688 +0.37(+5.05%)
May 28, 2009 7.156 7.252 6.834 7.244 10,296,522 +0.38(+5.57%)
May 27, 2009 7.116 7.275 6.838 6.861 10,981,944 -0.21(-3.04%)
May 26, 2009 6.623 7.100 6.495 7.076 9,534,635 +0.42(+6.34%)
May 22, 2009 6.861 6.909 6.631 6.655 5,608,094 -0.18(-2.68%)
May 21, 2009 6.838 6.917 6.615 6.838 10,750,316 -0.07(-1.04%)
May 20, 2009 7.180 7.339 6.830 6.909 8,318,985 -0.12(-1.70%)
May 19, 2009 7.331 7.331 6.989 7.029 7,959,612 -0.31(-4.23%)
May 18, 2009 7.013 7.395 6.885 7.339 10,223,788 +0.50(+7.33%)
May 15, 2009 6.957 7.132 6.710 6.838 8,600,644 -0.13(-1.83%)
May 14, 2009 6.782 6.997 6.647 6.965 9,219,107 +0.17(+2.46%)
May 13, 2009 7.124 7.124 6.750 6.798 10,399,317 -0.49(-6.67%)
May 12, 2009 7.793 7.936 7.108 7.283 13,360,515 -0.42(-5.48%)
May 11, 2009 8.139 8.159 7.681 7.705 12,418,355 -0.78(-9.19%)
May 08, 2009 8.581 8.668 8.087 8.485 18,456,540 -0.68(-7.38%)
May 07, 2009 8.979 9.273 8.191 9.162 21,797,784 +0.94(+11.42%)
May 06, 2009 7.578 8.565 7.562 8.223 19,596,354 +0.97(+13.39%)
May 05, 2009 7.060 7.443 6.933 7.252 12,177,961 +0.10(+1.45%)
May 04, 2009 6.495 7.204 6.463 7.148 12,609,617 +0.68(+10.59%)
May 01, 2009 6.416 6.662 6.384 6.463 7,367,683 -0.01(-0.12%)
Apr 30, 2009 6.846 7.029 6.432 6.471 15,864,826 -0.28(-4.13%)
Apr 29, 2009 6.726 6.981 6.623 6.750 13,776,921 +0.12(+1.80%)
Apr 28, 2009 6.392 6.909 6.257 6.631 11,426,075 +0.20(+3.09%)
Apr 27, 2009 7.060 7.068 6.424 6.432 11,102,530 -0.80(-11.11%)
Apr 24, 2009 6.861 7.490 6.694 7.236 14,768,407 +0.46(+6.82%)
Apr 23, 2009 6.408 6.861 6.368 6.774 7,871,686 +0.38(+5.98%)
Apr 22, 2009 6.193 6.806 6.145 6.392 11,994,187 -0.17(-2.55%)
Apr 21, 2009 5.763 6.559 5.596 6.559 11,886,801 +0.60(+10.01%)
Apr 20, 2009 6.782 6.861 5.938 5.962 15,271,470 -0.84(-12.40%)
Apr 17, 2009 6.607 7.029 6.487 6.806 12,095,261 +0.15(+2.27%)
Apr 16, 2009 6.487 6.734 6.296 6.655 14,108,679 +0.17(+2.58%)
Apr 15, 2009 5.827 6.511 5.612 6.487 17,913,412 +0.46(+7.66%)
Apr 14, 2009 6.503 6.619 5.978 6.026 17,439,848 -0.70(-10.41%)
Apr 13, 2009 6.392 6.846 6.264 6.726 15,610,997 +0.21(+3.17%)
Apr 09, 2009 5.874 6.543 5.731 6.519 21,136,564 +1.08(+19.91%)
Apr 08, 2009 5.142 5.461 5.063 5.437 9,833,158 +0.34(+6.72%)
Apr 07, 2009 5.063 5.277 5.007 5.094 8,385,699 -0.13(-2.44%)
Apr 06, 2009 5.285 5.285 5.039 5.222 7,159,805 -0.15(-2.81%)
Apr 03, 2009 5.150 5.413 4.927 5.373 9,879,674 +0.13(+2.43%)
Apr 02, 2009 5.333 5.484 5.102 5.246 11,530,731 +0.10(+1.85%)
Apr 01, 2009 4.871 5.238 4.792 5.150 9,295,364 +0.13(+2.54%)
Mar 31, 2009 4.848 5.110 4.728 5.023 11,957,465 +0.42(+9.17%)
Mar 30, 2009 5.214 5.262 4.577 4.601 13,423,533 -1.08(-19.05%)
Mar 26, 2009 5.190 5.707 5.094 5.683 13,896,349 +0.53(+10.36%)
Mar 25, 2009 4.816 5.190 4.792 5.150 13,832,562 +0.35(+7.30%)
Mar 24, 2009 4.967 5.168 4.712 4.800 12,329,710 -0.41(-7.80%)
Mar 23, 2009 4.736 5.214 4.704 5.206 13,639,229 +0.82(+18.69%)
Mar 20, 2009 5.078 5.078 4.378 4.386 15,107,817 -0.85(-16.17%)
Mar 19, 2009 6.145 6.296 4.975 5.232 17,791,854 -0.53(-9.18%)
Mar 18, 2009 5.166 5.787 4.879 5.760 19,128,450 +0.53(+10.14%)
Mar 17, 2009 4.975 5.238 4.752 5.230 12,087,845 +0.25(+5.12%)
Mar 16, 2009 5.254 5.405 4.885 4.975 14,279,910 +0.02(+0.32%)
Mar 13, 2009 5.222 5.301 4.466 4.959 0 -0.31(-5.89%)
Mar 12, 2009 4.720 5.309 4.529 5.269 13,500,551 +0.54(+11.45%)
Mar 11, 2009 4.744 4.887 4.585 4.728 10,948,533 -0.10(-1.98%)
Mar 10, 2009 4.529 4.848 4.322 4.824 15,819,651 +0.68(+16.31%)
Mar 09, 2009 3.884 4.227 3.845 4.147 7,113,190 +0.21(+5.25%)
Mar 06, 2009 3.877 4.012 3.765 3.940 0 +0.05(+1.23%)
Mar 05, 2009 4.203 4.330 3.789 3.892 12,247,592 -0.50(-11.41%)
Mar 04, 2009 4.314 4.577 4.123 4.394 8,733,201 +0.29(+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.