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

Discover Financial Services (NY: DFS )

136.11 -1.47 (-1.07%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 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 (%)
Feb 27, 2009 4.517 4.744 4.321 4.329 0 -0.34(-7.28%)
Feb 26, 2009 4.616 5.265 4.578 4.668 12,707,766 +0.14(+3.00%)
Feb 25, 2009 4.729 4.797 4.306 4.532 10,128,528 -0.14(-3.07%)
Feb 24, 2009 4.238 4.706 3.973 4.676 11,140,991 +0.47(+11.13%)
Feb 23, 2009 4.404 4.563 4.200 4.208 11,656,971 -0.13(-2.96%)
Feb 20, 2009 4.087 4.487 3.815 4.336 14,290,260 +0.14(+3.24%)
Feb 19, 2009 4.835 4.880 4.185 4.200 8,060,998 -0.56(-11.75%)
Feb 18, 2009 4.676 4.804 4.465 4.759 8,856,927 +0.15(+3.28%)
Feb 17, 2009 5.099 5.235 4.593 4.608 14,261,614 -0.69(-12.98%)
Feb 13, 2009 5.348 5.560 5.250 5.295 8,468,798 -0.10(-1.82%)
Feb 12, 2009 5.205 5.424 5.107 5.394 10,881,843 -0.05(-0.97%)
Feb 11, 2009 5.295 5.477 5.243 5.447 7,639,659 +0.15(+2.85%)
Feb 10, 2009 5.945 6.013 5.258 5.295 9,528,110 -0.72(-11.93%)
Feb 09, 2009 5.824 6.070 5.711 6.013 10,509,244 +0.21(+3.65%)
Feb 06, 2009 5.484 5.839 5.439 5.802 17,700,258 +0.41(+7.56%)
Feb 05, 2009 5.628 5.628 5.239 5.394 12,244,190 -0.03(-0.56%)
Feb 04, 2009 5.499 5.628 5.341 5.424 9,658,855 -0.03(-0.55%)
Feb 03, 2009 5.583 5.598 5.348 5.454 6,557,286 -0.11(-1.90%)
Feb 02, 2009 5.265 5.583 5.227 5.560 7,864,355 +0.16(+2.94%)
Jan 30, 2009 5.522 5.749 5.348 5.401 0 -0.23(-4.16%)
Jan 29, 2009 5.197 5.968 5.197 5.635 6,616,406 -0.34(-5.69%)
Jan 28, 2009 6.021 6.036 5.718 5.975 12,044,580 +0.36(+6.32%)
Jan 27, 2009 5.718 5.794 5.492 5.620 5,151,548 +0.02(+0.40%)
Jan 26, 2009 5.560 5.847 5.477 5.598 5,580,273 -0.07(-1.20%)
Jan 23, 2009 5.424 5.756 5.205 5.666 8,214,216 +0.08(+1.49%)
Jan 22, 2009 5.817 5.892 5.522 5.583 9,159,350 -0.42(-6.93%)
Jan 21, 2009 5.900 6.021 5.613 5.998 10,428,736 +0.39(+6.86%)
Jan 20, 2009 5.522 5.990 5.522 5.613 12,501,854 -0.13(-2.24%)
Jan 16, 2009 5.915 6.119 5.711 5.741 11,931,433 -0.01(-0.13%)
Jan 15, 2009 5.975 6.126 5.628 5.749 12,284,031 -0.25(-4.16%)
Jan 14, 2009 6.262 6.368 5.930 5.998 8,621,292 -0.51(-7.78%)
Jan 13, 2009 6.481 6.701 6.285 6.504 8,183,522 -0.04(-0.58%)
Jan 12, 2009 6.663 6.769 6.444 6.542 6,794,077 -0.04(-0.57%)
Jan 09, 2009 6.738 6.761 6.436 6.580 4,936,903 -0.14(-2.13%)
Jan 08, 2009 6.716 6.814 6.557 6.723 5,097,769 -0.02(-0.34%)
Jan 07, 2009 7.214 7.214 6.685 6.746 6,699,580 -0.59(-8.03%)
Jan 06, 2009 7.463 7.501 7.199 7.335 8,414,681 -0.03(-0.41%)
Jan 05, 2009 7.101 7.411 7.063 7.365 6,027,556 +0.18(+2.52%)
Jan 02, 2009 7.320 7.335 7.018 7.184 0 -0.02(-0.21%)
Jan 01, 2009 6.776 7.271 6.580 7.199 0 +0.00(+0.00%)
Dec 31, 2008 6.776 7.271 6.580 7.199 4,969,756 +0.42(+6.12%)
Dec 30, 2008 6.542 6.806 6.429 6.784 4,284,795 +0.36(+5.52%)
Dec 29, 2008 6.279 6.496 6.279 6.429 3,790,295 +0.15(+2.39%)
Dec 26, 2008 6.639 6.639 6.174 6.279 2,273,165 -0.15(-2.33%)
Dec 24, 2008 6.534 6.639 6.331 6.429 1,763,902 -0.08(-1.15%)
Dec 23, 2008 6.594 6.774 6.451 6.504 4,096,518 -0.06(-0.91%)
Dec 22, 2008 6.999 7.089 6.481 6.564 4,900,046 -0.44(-6.22%)
Dec 19, 2008 7.036 7.291 6.759 6.999 8,942,685 +0.05(+0.76%)
Dec 18, 2008 7.044 7.644 6.886 6.946 14,736,514 +0.51(+7.93%)
Dec 17, 2008 6.474 7.051 6.346 6.436 9,084,663 -0.36(-5.30%)
Dec 16, 2008 6.699 6.864 6.361 6.796 9,394,083 +0.25(+3.78%)
Dec 15, 2008 6.744 6.901 6.429 6.549 5,494,486 -0.18(-2.68%)
Dec 12, 2008 6.751 6.916 6.429 6.729 9,386,305 -0.11(-1.54%)
Dec 11, 2008 7.509 7.629 6.699 6.834 9,134,688 -0.80(-10.51%)
Dec 10, 2008 7.831 7.936 7.194 7.636 6,788,509 -0.13(-1.64%)
Dec 09, 2008 8.214 8.375 7.674 7.764 7,337,316 -0.58(-6.92%)
Dec 08, 2008 8.416 8.604 8.214 8.341 6,984,275 +0.18(+2.21%)
Dec 05, 2008 7.404 8.221 7.209 8.161 7,701,954 +0.65(+8.58%)
Dec 04, 2008 7.584 8.154 7.404 7.516 6,345,154 -0.29(-3.65%)
Dec 03, 2008 7.434 7.876 6.796 7.801 8,197,163 +0.32(+4.31%)
Dec 02, 2008 7.261 7.576 7.029 7.479 7,964,223 +0.43(+6.06%)
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.