Discover Financial Services (NY: DFS )

115.44 USD -7.58 (-6.16%)
Official Closing Price Updated: 7:00 PM EDT, Oct 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 6.090 6.420 5.940 6.310 9,518,087 +0.53(+9.17%)
Mar 30, 2009 6.550 6.610 5.750 5.780 10,685,071 -1.36(-19.05%)
Mar 26, 2009 6.520 7.170 6.400 7.140 11,061,430 +0.67(+10.36%)
Mar 25, 2009 6.050 6.520 6.020 6.470 11,010,656 +0.44(+7.30%)
Mar 24, 2009 6.240 6.492 5.920 6.030 9,814,393 -0.51(-7.80%)
Mar 23, 2009 5.950 6.550 5.910 6.540 10,856,764 +1.03(+18.69%)
Mar 20, 2009 6.380 6.380 5.500 5.510 12,025,753 -1.06(-16.17%)
Mar 19, 2009 7.720 7.910 6.250 6.572 14,162,234 -0.66(-9.18%)
Mar 18, 2009 6.490 7.270 6.130 7.237 15,226,158 +0.67(+10.14%)
Mar 17, 2009 6.250 6.580 5.970 6.570 9,621,869 +0.32(+5.12%)
Mar 16, 2009 6.600 6.790 6.138 6.250 11,366,743 +0.02(+0.32%)
Mar 13, 2009 6.560 6.660 5.610 6.230 0 -0.39(-5.89%)
Mar 12, 2009 5.930 6.670 5.690 6.620 10,746,377 +0.68(+11.45%)
Mar 11, 2009 5.960 6.140 5.760 5.940 8,714,982 -0.12(-1.98%)
Mar 10, 2009 5.690 6.090 5.430 6.060 12,592,370 +0.85(+16.31%)
Mar 09, 2009 4.880 5.310 4.830 5.210 5,662,067 +0.26(+5.25%)
Mar 06, 2009 4.870 5.040 4.730 4.950 0 +0.06(+1.23%)
Mar 05, 2009 5.280 5.440 4.760 4.890 9,749,027 -0.63(-11.41%)
Mar 04, 2009 5.420 5.750 5.180 5.520 6,951,588 +0.37(+7.18%)
Mar 02, 2009 5.610 5.660 5.100 5.150 7,514,074 -0.58(-10.12%)
Feb 27, 2009 5.980 6.280 5.720 5.730 0 -0.45(-7.28%)
Feb 26, 2009 6.110 6.970 6.060 6.180 9,599,623 +0.18(+3.00%)
Feb 25, 2009 6.260 6.350 5.700 6.000 7,651,231 -0.19(-3.07%)
Feb 24, 2009 5.610 6.230 5.260 6.190 8,416,059 +0.62(+11.13%)
Feb 23, 2009 5.830 6.040 5.560 5.570 8,805,838 -0.17(-2.96%)
Feb 20, 2009 5.410 5.940 5.050 5.740 10,795,061 +0.18(+3.24%)
Feb 19, 2009 6.400 6.460 5.540 5.560 6,089,390 -0.74(-11.75%)
Feb 18, 2009 6.190 6.360 5.910 6.300 6,690,646 +0.20(+3.28%)
Feb 17, 2009 6.750 6.930 6.080 6.100 10,773,421 -0.91(-12.98%)
Feb 13, 2009 7.080 7.360 6.950 7.010 6,397,448 -0.13(-1.82%)
Feb 12, 2009 6.890 7.180 6.760 7.140 8,220,295 -0.07(-0.97%)
Feb 11, 2009 7.010 7.250 6.940 7.210 5,771,105 +0.20(+2.85%)
Feb 10, 2009 7.870 7.960 6.960 7.010 7,197,667 -0.95(-11.93%)
Feb 09, 2009 7.710 8.035 7.560 7.960 7,938,829 +0.28(+3.65%)
Feb 06, 2009 7.260 7.730 7.200 7.680 13,371,020 +0.54(+7.56%)
Feb 05, 2009 7.450 7.450 6.935 7.140 9,249,431 -0.04(-0.56%)
Feb 04, 2009 7.280 7.450 7.070 7.180 7,296,433 -0.04(-0.55%)
Feb 03, 2009 7.390 7.410 7.080 7.220 4,953,465 -0.14(-1.90%)
Feb 02, 2009 6.970 7.390 6.920 7.360 5,940,843 +0.21(+2.94%)
Jan 30, 2009 7.310 7.610 7.080 7.150 0 -0.31(-4.16%)
Jan 29, 2009 6.880 7.900 6.880 7.460 4,998,125 -0.45(-5.69%)
Jan 28, 2009 7.970 7.990 7.570 7.910 9,098,643 +0.47(+6.32%)
Jan 27, 2009 7.570 7.670 7.270 7.440 3,891,551 +0.03(+0.40%)
Jan 26, 2009 7.360 7.740 7.250 7.410 4,215,416 -0.09(-1.20%)
Jan 23, 2009 7.180 7.620 6.890 7.500 6,205,133 +0.11(+1.49%)
Jan 22, 2009 7.700 7.800 7.310 7.390 6,919,100 -0.55(-6.93%)
Jan 21, 2009 7.810 7.970 7.430 7.940 7,878,012 +0.51(+6.86%)
Jan 20, 2009 7.310 7.930 7.310 7.430 9,444,074 -0.17(-2.24%)
Jan 16, 2009 7.830 8.100 7.560 7.600 9,013,170 -0.01(-0.13%)
Jan 15, 2009 7.910 8.110 7.450 7.610 9,279,528 -0.33(-4.16%)
Jan 14, 2009 8.290 8.430 7.850 7.940 6,512,644 -0.67(-7.78%)
Jan 13, 2009 8.580 8.870 8.320 8.610 6,181,946 -0.05(-0.58%)
Jan 12, 2009 8.820 8.960 8.530 8.660 5,132,340 -0.05(-0.57%)
Jan 09, 2009 8.920 8.950 8.520 8.710 3,729,405 -0.19(-2.13%)
Jan 08, 2009 8.890 9.020 8.680 8.900 3,850,926 -0.03(-0.34%)
Jan 07, 2009 9.550 9.550 8.850 8.930 5,060,956 -0.78(-8.03%)
Jan 06, 2009 9.880 9.930 9.530 9.710 6,356,567 -0.04(-0.41%)
Jan 05, 2009 9.400 9.810 9.350 9.750 4,553,300 +0.24(+2.52%)
Jan 02, 2009 9.690 9.710 9.290 9.510 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.