Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Discover Financial Services (NY: DFS )

143.92 +7.81 (+5.74%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2009 6.914 7.270 6.717 7.239 18,798,420 +0.35(+5.05%)
May 28, 2009 6.808 6.899 6.501 6.891 10,823,179 +0.36(+5.57%)
May 27, 2009 6.770 6.921 6.505 6.528 11,543,660 -0.20(-3.04%)
May 26, 2009 6.300 6.755 6.179 6.732 10,022,323 +0.40(+6.34%)
May 22, 2009 6.528 6.573 6.308 6.331 5,894,942 -0.17(-2.68%)
May 21, 2009 6.505 6.581 6.293 6.505 11,300,184 -0.07(-1.04%)
May 20, 2009 6.830 6.982 6.497 6.573 8,744,493 -0.11(-1.70%)
May 19, 2009 6.974 6.974 6.649 6.687 8,366,739 -0.30(-4.23%)
May 18, 2009 6.671 7.035 6.550 6.982 10,746,725 +0.48(+7.33%)
May 15, 2009 6.618 6.785 6.384 6.505 9,040,559 -0.12(-1.83%)
May 14, 2009 6.452 6.656 6.323 6.626 9,690,656 +0.16(+2.46%)
May 13, 2009 6.777 6.777 6.422 6.467 10,931,233 -0.46(-6.67%)
May 12, 2009 7.414 7.550 6.762 6.929 14,043,893 -0.40(-5.48%)
May 11, 2009 7.743 7.762 7.308 7.330 13,053,543 -0.74(-9.19%)
May 08, 2009 8.163 8.247 7.694 8.072 19,400,574 -0.64(-7.38%)
May 07, 2009 8.542 8.822 7.792 8.716 22,912,720 +0.89(+11.42%)
May 06, 2009 7.209 8.148 7.194 7.823 20,598,690 +0.92(+13.39%)
May 05, 2009 6.717 7.080 6.596 6.899 12,800,852 +0.10(+1.45%)
May 04, 2009 6.179 6.853 6.149 6.800 13,254,587 +0.65(+10.59%)
May 01, 2009 6.104 6.338 6.073 6.149 7,744,533 -0.01(-0.12%)
Apr 30, 2009 6.512 6.687 6.119 6.157 16,676,297 -0.27(-4.13%)
Apr 29, 2009 6.399 6.641 6.300 6.422 14,481,598 +0.11(+1.80%)
Apr 28, 2009 6.081 6.573 5.952 6.308 12,010,508 +0.19(+3.09%)
Apr 27, 2009 6.717 6.724 6.111 6.119 11,670,414 -0.76(-11.11%)
Apr 24, 2009 6.528 7.126 6.369 6.884 15,523,797 +0.44(+6.82%)
Apr 23, 2009 6.096 6.528 6.058 6.444 8,274,315 +0.36(+5.98%)
Apr 22, 2009 5.891 6.475 5.846 6.081 12,607,679 -0.16(-2.55%)
Apr 21, 2009 5.483 6.240 5.324 6.240 12,494,800 +0.57(+10.01%)
Apr 20, 2009 6.452 6.528 5.649 5.672 16,052,591 -0.80(-12.40%)
Apr 17, 2009 6.285 6.687 6.172 6.475 12,713,922 +0.14(+2.27%)
Apr 16, 2009 6.172 6.406 5.990 6.331 14,830,325 +0.16(+2.58%)
Apr 15, 2009 5.543 6.194 5.339 6.172 18,829,666 +0.44(+7.66%)
Apr 14, 2009 6.187 6.297 5.687 5.732 18,331,880 -0.67(-10.41%)
Apr 13, 2009 6.081 6.512 5.960 6.399 16,409,485 +0.20(+3.17%)
Apr 09, 2009 5.589 6.225 5.452 6.202 22,217,680 +1.03(+19.91%)
Apr 08, 2009 4.892 5.195 4.816 5.172 10,336,115 +0.33(+6.72%)
Apr 07, 2009 4.816 5.021 4.763 4.846 8,814,620 -0.12(-2.44%)
Apr 06, 2009 5.028 5.028 4.793 4.968 7,526,022 -0.14(-2.81%)
Apr 03, 2009 4.899 5.149 4.687 5.112 10,385,010 +0.12(+2.43%)
Apr 02, 2009 5.074 5.218 4.854 4.990 12,120,517 +0.09(+1.85%)
Apr 01, 2009 4.634 4.983 4.559 4.899 9,770,813 +0.12(+2.54%)
Mar 31, 2009 4.612 4.862 4.498 4.778 12,569,078 +0.40(+9.17%)
Mar 30, 2009 4.960 5.005 4.354 4.377 14,110,134 -1.01(-18.82%)
Mar 26, 2009 4.924 5.414 4.833 5.392 14,648,169 +0.51(+10.36%)
Mar 25, 2009 4.569 4.924 4.546 4.886 14,580,931 +0.33(+7.30%)
Mar 24, 2009 4.712 4.903 4.470 4.553 12,996,773 -0.39(-7.80%)
Mar 23, 2009 4.493 4.946 4.463 4.939 14,377,139 +0.78(+18.69%)
Mar 20, 2009 4.818 4.818 4.153 4.161 15,925,180 -0.80(-16.17%)
Mar 19, 2009 5.830 5.973 4.720 4.963 18,754,428 -0.50(-9.18%)
Mar 18, 2009 4.901 5.490 4.629 5.465 20,163,336 +0.50(+10.14%)
Mar 17, 2009 4.720 4.969 4.508 4.961 12,741,821 +0.24(+5.12%)
Mar 16, 2009 4.984 5.127 4.635 4.720 15,052,482 +0.02(+0.32%)
Mar 13, 2009 4.954 5.029 4.236 4.705 0 -0.29(-5.89%)
Mar 12, 2009 4.478 5.037 4.297 4.999 14,230,958 +0.51(+11.45%)
Mar 11, 2009 4.501 4.637 4.350 4.486 11,540,871 -0.09(-1.98%)
Mar 10, 2009 4.297 4.599 4.100 4.576 16,675,526 +0.64(+16.31%)
Mar 09, 2009 3.685 4.010 3.647 3.934 7,498,028 +0.20(+5.25%)
Mar 06, 2009 3.678 3.806 3.572 3.738 0 +0.05(+1.23%)
Mar 05, 2009 3.987 4.108 3.594 3.693 12,910,211 -0.48(-11.41%)
Mar 04, 2009 4.093 4.342 3.912 4.168 9,205,685 +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.