Discover Financial Services (NY: DFS )

105.40 -1.13 (-1.06%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 8.525 8.557 7.928 8.175 13,206,979 -0.33(-3.93%)
Jun 29, 2009 8.159 8.660 8.008 8.509 16,547,207 +0.63(+7.98%)
Jun 26, 2009 8.103 8.127 7.761 7.880 6,786,177 -0.25(-3.13%)
Jun 25, 2009 7.793 8.143 7.735 8.135 11,075,898 +0.47(+6.13%)
Jun 24, 2009 7.371 7.705 7.323 7.665 9,653,008 +0.36(+4.90%)
Jun 23, 2009 7.458 7.570 7.092 7.307 10,910,935 -0.10(-1.40%)
Jun 22, 2009 7.307 7.801 7.267 7.411 15,035,069 -0.01(-0.11%)
Jun 19, 2009 7.466 7.602 7.196 7.419 11,155,778 +0.04(+0.54%)
Jun 18, 2009 7.642 7.801 7.283 7.379 14,617,731 +0.29(+4.04%)
Jun 17, 2009 7.244 7.267 6.830 7.092 8,354,322 -0.15(-2.09%)
Jun 16, 2009 7.594 7.594 7.228 7.244 7,298,838 -0.27(-3.65%)
Jun 15, 2009 7.331 7.809 7.323 7.518 7,961,518 +0.12(+1.56%)
Jun 12, 2009 7.482 7.665 7.323 7.403 4,233,322 -0.28(-3.63%)
Jun 11, 2009 7.912 7.960 7.546 7.681 6,867,106 -0.07(-0.92%)
Jun 10, 2009 7.737 7.944 7.562 7.753 7,698,756 +0.06(+0.72%)
Jun 09, 2009 7.331 7.785 7.236 7.697 7,477,521 +0.39(+5.34%)
Jun 08, 2009 7.252 7.387 7.124 7.307 8,033,402 -0.18(-2.44%)
Jun 05, 2009 7.673 7.713 7.363 7.490 5,244,842 -0.02(-0.32%)
Jun 04, 2009 7.554 7.610 7.347 7.514 8,794,458 +0.02(+0.32%)
Jun 03, 2009 7.594 7.737 7.443 7.490 7,980,669 -0.18(-2.39%)
Jun 02, 2009 7.984 7.992 7.578 7.673 9,140,599 -0.36(-4.46%)
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.