Skip to main content

Discover Financial Services (NY: DFS )

128.00 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 9.225 9.463 9.140 9.140 10,739,757 -0.08(-0.92%)
Jul 30, 2009 9.063 9.448 9.040 9.225 9,526,420 +0.25(+2.74%)
Jul 29, 2009 8.948 9.017 8.702 8.979 10,188,549 -0.20(-2.18%)
Jul 28, 2009 9.171 9.271 9.040 9.179 6,765,355 -0.02(-0.25%)
Jul 27, 2009 9.225 9.379 9.155 9.202 6,997,705 -0.08(-0.83%)
Jul 24, 2009 8.725 9.340 8.694 9.279 8,567,238 +0.31(+3.43%)
Jul 23, 2009 8.786 9.086 8.632 8.971 12,216,796 +0.21(+2.37%)
Jul 22, 2009 8.432 8.863 8.401 8.763 7,234,803 +0.12(+1.42%)
Jul 21, 2009 8.732 8.840 8.521 8.640 8,478,197 -0.09(-1.06%)
Jul 20, 2009 8.425 8.802 8.425 8.732 8,750,294 +0.33(+3.94%)
Jul 17, 2009 8.540 8.540 8.217 8.401 7,472,276 -0.12(-1.44%)
Jul 16, 2009 8.248 8.648 8.086 8.525 15,053,729 +0.18(+2.12%)
Jul 15, 2009 8.040 8.494 7.963 8.348 20,595,126 +0.48(+6.16%)
Jul 14, 2009 7.817 7.924 7.601 7.863 12,632,674 +0.06(+0.79%)
Jul 13, 2009 7.549 7.809 7.532 7.801 16,666,253 +0.41(+5.52%)
Jul 10, 2009 7.309 7.509 7.217 7.394 14,347,048 +0.03(+0.42%)
Jul 09, 2009 7.124 7.432 7.117 7.363 26,298,470 +0.35(+4.93%)
Jul 08, 2009 7.386 7.455 6.924 7.017 96,009,328 -0.19(-2.67%)
Jul 07, 2009 7.271 7.394 7.109 7.209 36,096,492 -0.87(-10.76%)
Jul 06, 2009 7.755 8.086 7.678 8.078 10,614,884 +0.28(+3.55%)
Jul 02, 2009 7.763 7.940 7.624 7.801 7,111,606 -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.