Indicators

Discover Financial Services (NY: DFS )

125.35 +1.08 (+0.87%)

Official Closing Price Updated: 4:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	4.685	4.939	4.570	4.855	12,371,345	+0.41(+9.17%)
Mar 30, 2009	5.039	5.086	4.424	4.447	13,888,158	-1.05(-19.05%)
Mar 26, 2009	5.016	5.516	4.924	5.493	14,377,339	+0.52(+10.36%)
Mar 25, 2009	4.655	5.016	4.632	4.978	14,311,344	+0.34(+7.30%)
Mar 24, 2009	4.801	4.995	4.555	4.639	12,756,475	-0.39(-7.80%)
Mar 23, 2009	4.578	5.039	4.547	5.032	14,111,320	+0.79(+18.69%)
Mar 20, 2009	4.909	4.909	4.232	4.239	15,630,739	-0.82(-16.17%)
Mar 19, 2009	5.939	6.086	4.809	5.057	18,407,678	-0.51(-9.18%)
Mar 18, 2009	4.993	5.593	4.716	5.568	19,790,536	+0.51(+10.14%)
Mar 17, 2009	4.809	5.062	4.593	5.055	12,506,237	+0.25(+5.12%)
Mar 16, 2009	5.078	5.224	4.722	4.809	14,774,176	+0.02(+0.32%)
Mar 13, 2009	5.047	5.124	4.316	4.793	0	-0.30(-5.89%)
Mar 12, 2009	4.562	5.132	4.378	5.093	13,967,842	+0.52(+11.45%)
Mar 11, 2009	4.585	4.724	4.432	4.570	11,327,491	-0.09(-1.98%)
Mar 10, 2009	4.378	4.685	4.178	4.662	16,367,212	+0.65(+16.32%)
Mar 09, 2009	3.755	4.085	3.716	4.008	7,359,397	+0.20(+5.25%)
Mar 06, 2009	3.747	3.878	3.639	3.808	0	+0.05(+1.23%)
Mar 05, 2009	4.062	4.185	3.662	3.762	12,671,514	-0.48(-11.41%)
Mar 04, 2009	4.170	4.424	3.985	4.247	9,035,481	+0.28(+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.