Skip to main content

Discover Financial Services (NY: DFS )

140.65 +4.53 (+3.33%)
Streaming Delayed Price Updated: 10:32 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 9.098 9.333 9.014 9.014 10,889,370 -0.08(-0.92%)
Jul 30, 2009 8.939 9.318 8.916 9.098 9,659,130 +0.24(+2.74%)
Jul 29, 2009 8.825 8.893 8.582 8.855 10,330,483 -0.20(-2.18%)
Jul 28, 2009 9.045 9.143 8.916 9.052 6,859,602 -0.02(-0.25%)
Jul 27, 2009 9.098 9.250 9.030 9.075 7,095,189 -0.08(-0.83%)
Jul 24, 2009 8.605 9.212 8.574 9.151 8,686,586 +0.30(+3.43%)
Jul 23, 2009 8.665 8.961 8.514 8.848 12,386,986 +0.20(+2.37%)
Jul 22, 2009 8.316 8.741 8.286 8.643 7,335,590 +0.12(+1.42%)
Jul 21, 2009 8.612 8.719 8.404 8.521 8,596,304 -0.09(-1.06%)
Jul 20, 2009 8.309 8.681 8.309 8.612 8,872,192 +0.33(+3.94%)
Jul 17, 2009 8.423 8.423 8.104 8.286 7,576,370 -0.12(-1.44%)
Jul 16, 2009 8.134 8.529 7.975 8.407 15,263,438 +0.17(+2.12%)
Jul 15, 2009 7.929 8.377 7.854 8.233 20,882,030 +0.48(+6.16%)
Jul 14, 2009 7.709 7.816 7.497 7.755 12,808,657 +0.06(+0.79%)
Jul 13, 2009 7.446 7.702 7.429 7.694 16,898,426 +0.40(+5.52%)
Jul 10, 2009 7.209 7.406 7.117 7.292 14,546,913 +0.03(+0.42%)
Jul 09, 2009 7.026 7.330 7.019 7.262 26,664,826 +0.34(+4.93%)
Jul 08, 2009 7.284 7.353 6.829 6.920 97,346,808 -0.19(-2.67%)
Jul 07, 2009 7.171 7.292 7.011 7.110 36,599,344 -0.86(-10.76%)
Jul 06, 2009 7.649 7.975 7.573 7.967 10,762,758 +0.27(+3.55%)
Jul 02, 2009 7.656 7.831 7.520 7.694 7,210,676 -0.10(-1.27%)
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.