Discover Financial Services (NY: DFS )

103.87 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 4.848 5.110 4.728 5.023 11,957,465 +0.42(+9.17%)
Mar 30, 2009 5.214 5.262 4.577 4.601 13,423,533 -1.08(-19.05%)
Mar 26, 2009 5.190 5.707 5.094 5.683 13,896,349 +0.53(+10.36%)
Mar 25, 2009 4.816 5.190 4.792 5.150 13,832,562 +0.35(+7.30%)
Mar 24, 2009 4.967 5.168 4.712 4.800 12,329,710 -0.41(-7.80%)
Mar 23, 2009 4.736 5.214 4.704 5.206 13,639,229 +0.82(+18.69%)
Mar 20, 2009 5.078 5.078 4.378 4.386 15,107,817 -0.85(-16.17%)
Mar 19, 2009 6.145 6.296 4.975 5.232 17,791,854 -0.53(-9.18%)
Mar 18, 2009 5.166 5.787 4.879 5.760 19,128,450 +0.53(+10.14%)
Mar 17, 2009 4.975 5.238 4.752 5.230 12,087,845 +0.25(+5.12%)
Mar 16, 2009 5.254 5.405 4.885 4.975 14,279,910 +0.02(+0.32%)
Mar 13, 2009 5.222 5.301 4.466 4.959 0 -0.31(-5.89%)
Mar 12, 2009 4.720 5.309 4.529 5.269 13,500,551 +0.54(+11.45%)
Mar 11, 2009 4.744 4.887 4.585 4.728 10,948,533 -0.10(-1.98%)
Mar 10, 2009 4.529 4.848 4.322 4.824 15,819,651 +0.68(+16.31%)
Mar 09, 2009 3.884 4.227 3.845 4.147 7,113,190 +0.21(+5.25%)
Mar 06, 2009 3.877 4.012 3.765 3.940 0 +0.05(+1.23%)
Mar 05, 2009 4.203 4.330 3.789 3.892 12,247,592 -0.50(-11.41%)
Mar 04, 2009 4.314 4.577 4.123 4.394 8,733,201 +0.29(+7.18%)
Mar 02, 2009 4.466 4.505 4.060 4.099 9,439,846 -0.46(-10.12%)
Feb 27, 2009 4.760 4.999 4.553 4.561 0 -0.36(-7.28%)
Feb 26, 2009 4.864 5.548 4.824 4.919 12,059,897 +0.14(+3.00%)
Feb 25, 2009 4.983 5.055 4.537 4.776 9,612,155 -0.15(-3.07%)
Feb 24, 2009 4.466 4.959 4.187 4.927 10,572,999 +0.49(+11.13%)
Feb 23, 2009 4.641 4.808 4.426 4.434 11,062,674 -0.14(-2.96%)
Feb 20, 2009 4.306 4.728 4.020 4.569 13,561,713 +0.14(+3.24%)
Feb 19, 2009 5.094 5.142 4.410 4.426 7,650,031 -0.59(-11.75%)
Feb 18, 2009 4.927 5.063 4.704 5.015 8,405,383 +0.16(+3.28%)
Feb 17, 2009 5.373 5.516 4.840 4.856 13,534,526 -0.72(-12.98%)
Feb 13, 2009 5.636 5.859 5.532 5.580 8,037,041 -0.10(-1.82%)
Feb 12, 2009 5.484 5.715 5.381 5.683 10,327,063 -0.06(-0.97%)
Feb 11, 2009 5.580 5.771 5.524 5.739 7,250,173 +0.16(+2.85%)
Feb 10, 2009 6.264 6.336 5.540 5.580 9,042,347 -0.76(-11.93%)
Feb 09, 2009 6.137 6.396 6.018 6.336 9,973,461 +0.22(+3.65%)
Feb 06, 2009 5.779 6.153 5.731 6.113 16,797,860 +0.43(+7.56%)
Feb 05, 2009 5.930 5.930 5.520 5.683 11,619,955 -0.03(-0.56%)
Feb 04, 2009 5.795 5.930 5.628 5.715 9,166,426 -0.03(-0.55%)
Feb 03, 2009 5.882 5.898 5.636 5.747 6,222,982 -0.11(-1.90%)
Feb 02, 2009 5.548 5.882 5.508 5.859 7,463,413 +0.17(+2.94%)
Jan 30, 2009 5.819 6.058 5.636 5.691 0 -0.25(-4.16%)
Jan 29, 2009 5.476 6.288 5.476 5.938 6,279,087 -0.36(-5.69%)
Jan 28, 2009 6.344 6.360 6.026 6.296 11,430,522 +0.37(+6.32%)
Jan 27, 2009 6.026 6.105 5.787 5.922 4,888,911 +0.02(+0.40%)
Jan 26, 2009 5.859 6.161 5.771 5.898 5,295,779 -0.07(-1.20%)
Jan 23, 2009 5.715 6.065 5.484 5.970 7,795,438 +0.09(+1.49%)
Jan 22, 2009 6.129 6.209 5.819 5.882 8,692,387 -0.44(-6.93%)
Jan 21, 2009 6.217 6.344 5.914 6.320 9,897,057 +0.41(+6.86%)
Jan 20, 2009 5.819 6.312 5.819 5.914 11,864,483 -0.14(-2.24%)
Jan 16, 2009 6.233 6.448 6.018 6.050 11,323,143 -0.01(-0.13%)
Jan 15, 2009 6.296 6.456 5.930 6.058 11,657,766 -0.26(-4.16%)
Jan 14, 2009 6.599 6.710 6.249 6.320 8,181,760 -0.53(-7.78%)
Jan 13, 2009 6.830 7.060 6.623 6.854 7,766,308 -0.04(-0.58%)
Jan 12, 2009 7.021 7.132 6.790 6.893 6,447,700 -0.04(-0.57%)
Jan 09, 2009 7.100 7.124 6.782 6.933 4,685,209 -0.15(-2.13%)
Jan 08, 2009 7.076 7.180 6.909 7.084 4,837,874 -0.02(-0.34%)
Jan 07, 2009 7.602 7.602 7.045 7.108 6,358,021 -0.62(-8.03%)
Jan 06, 2009 7.864 7.904 7.586 7.729 7,985,683 -0.03(-0.41%)
Jan 05, 2009 7.482 7.809 7.443 7.761 5,720,259 +0.19(+2.52%)
Jan 02, 2009 7.713 7.729 7.395 7.570 0 -0.02(-0.21%)
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.