Discover Financial Services (NY: DFS )

107.35 -1.38 (-1.27%)
Streaming Delayed Price Updated: 12:23 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 01, 2009 7.140 7.661 6.933 7.586 0 +0.00(+0.00%)
Dec 31, 2008 7.140 7.661 6.933 7.586 4,716,387 +0.44(+6.12%)
Dec 30, 2008 6.893 7.172 6.774 7.148 4,066,347 +0.33(+4.78%)
Dec 29, 2008 6.662 6.893 6.662 6.822 3,571,874 +0.16(+2.39%)
Dec 26, 2008 7.045 7.045 6.551 6.662 2,142,172 -0.16(-2.33%)
Dec 24, 2008 6.933 7.045 6.718 6.822 1,662,255 -0.08(-1.15%)
Dec 23, 2008 6.997 7.188 6.846 6.901 3,860,452 -0.06(-0.91%)
Dec 22, 2008 7.427 7.522 6.877 6.965 4,617,675 -0.46(-6.22%)
Dec 19, 2008 7.466 7.737 7.172 7.427 8,427,353 +0.06(+0.76%)
Dec 18, 2008 7.474 8.111 7.307 7.371 13,887,305 +0.54(+7.93%)
Dec 17, 2008 6.869 7.482 6.734 6.830 8,561,149 -0.38(-5.30%)
Dec 16, 2008 7.108 7.283 6.750 7.212 8,852,738 +0.26(+3.78%)
Dec 15, 2008 7.156 7.323 6.822 6.949 5,177,860 -0.19(-2.68%)
Dec 12, 2008 7.164 7.339 6.822 7.140 8,845,408 -0.11(-1.54%)
Dec 11, 2008 7.968 8.095 7.108 7.252 8,608,291 -0.85(-10.51%)
Dec 10, 2008 8.310 8.422 7.634 8.103 6,397,313 -0.14(-1.64%)
Dec 09, 2008 8.716 8.887 8.143 8.239 6,914,494 -0.61(-6.92%)
Dec 08, 2008 8.931 9.130 8.716 8.851 6,581,798 +0.19(+2.21%)
Dec 05, 2008 7.856 8.724 7.650 8.660 7,258,119 +0.68(+8.58%)
Dec 04, 2008 8.048 8.652 7.856 7.976 5,979,507 -0.30(-3.65%)
Dec 03, 2008 7.888 8.358 7.212 8.278 7,724,792 +0.34(+4.31%)
Dec 02, 2008 7.705 8.040 7.458 7.936 7,505,275 +0.45(+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.