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 (%)
Jun 30, 2009 8.237 8.268 7.660 7.899 13,669,048 -0.32(-3.93%)
Jun 29, 2009 7.883 8.368 7.737 8.222 17,126,140 +0.61(+7.98%)
Jun 26, 2009 7.829 7.852 7.499 7.614 7,023,603 -0.25(-3.13%)
Jun 25, 2009 7.529 7.868 7.474 7.860 11,463,407 +0.45(+6.13%)
Jun 24, 2009 7.122 7.445 7.076 7.406 9,990,735 +0.35(+4.90%)
Jun 23, 2009 7.206 7.314 6.853 7.060 11,292,673 -0.10(-1.40%)
Jun 22, 2009 7.060 7.537 7.022 7.160 15,561,097 -0.01(-0.11%)
Jun 19, 2009 7.214 7.345 6.953 7.168 11,546,082 +0.04(+0.54%)
Jun 18, 2009 7.383 7.537 7.037 7.129 15,129,158 +0.28(+4.04%)
Jun 17, 2009 6.999 7.022 6.599 6.853 8,646,612 -0.15(-2.09%)
Jun 16, 2009 7.337 7.337 6.983 6.999 7,554,201 -0.27(-3.65%)
Jun 15, 2009 7.083 7.545 7.076 7.264 8,240,065 +0.11(+1.56%)
Jun 12, 2009 7.229 7.406 7.076 7.153 4,381,432 -0.27(-3.63%)
Jun 11, 2009 7.645 7.691 7.291 7.422 7,107,364 -0.07(-0.92%)
Jun 10, 2009 7.476 7.675 7.306 7.491 7,968,111 +0.05(+0.72%)
Jun 09, 2009 7.083 7.522 6.991 7.437 7,739,136 +0.38(+5.34%)
Jun 08, 2009 7.006 7.137 6.883 7.060 8,314,464 -0.18(-2.44%)
Jun 05, 2009 7.414 7.452 7.114 7.237 5,428,341 -0.02(-0.32%)
Jun 04, 2009 7.299 7.352 7.099 7.260 9,102,147 +0.02(+0.32%)
Jun 03, 2009 7.337 7.476 7.191 7.237 8,259,886 -0.18(-2.39%)
Jun 02, 2009 7.714 7.722 7.322 7.414 9,460,399 -0.35(-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.