Skip to main content

Discover Financial Services (NY: DFS )

130.88 +2.88 (+2.25%)
Streaming Delayed Price Updated: 12:47 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 12.40 12.64 11.87 12.48 14,517,923 +0.20(+1.63%)
Sep 29, 2009 12.56 12.80 12.21 12.28 11,488,743 -0.01(-0.06%)
Sep 28, 2009 11.94 12.62 11.85 12.29 9,009,406 +0.48(+4.04%)
Sep 25, 2009 12.15 12.25 11.75 11.81 11,481,952 -0.42(-3.40%)
Sep 24, 2009 12.37 12.41 12.07 12.23 12,244,211 -0.03(-0.25%)
Sep 23, 2009 12.51 12.61 12.26 12.26 11,907,023 -0.21(-1.67%)
Sep 22, 2009 12.43 12.57 12.35 12.47 9,614,068 +0.14(+1.12%)
Sep 21, 2009 12.26 12.38 12.14 12.33 11,754,757 -0.02(-0.19%)
Sep 18, 2009 12.04 12.51 11.92 12.35 13,765,099 +0.76(+6.57%)
Sep 17, 2009 11.92 12.59 11.35 11.59 24,524,784 -0.24(-2.02%)
Sep 16, 2009 11.67 12.07 11.61 11.83 14,663,277 +0.18(+1.59%)
Sep 15, 2009 11.27 11.71 11.23 11.64 16,562,940 +0.08(+0.73%)
Sep 14, 2009 11.26 11.59 11.17 11.56 11,250,425 +0.25(+2.18%)
Sep 11, 2009 11.21 11.38 11.07 11.31 9,758,256 +0.18(+1.66%)
Sep 10, 2009 10.96 11.22 10.81 11.13 10,031,273 +0.13(+1.19%)
Sep 09, 2009 10.57 11.01 10.57 11.00 9,007,203 +0.42(+4.00%)
Sep 08, 2009 10.54 10.67 10.45 10.57 8,315,214 +0.15(+1.48%)
Sep 04, 2009 10.54 10.59 10.26 10.42 6,456,271 -0.07(-0.66%)
Sep 03, 2009 10.09 10.49 9.960 10.49 11,052,110 +0.51(+5.09%)
Sep 02, 2009 9.967 10.14 9.898 9.983 10,049,233 -0.05(-0.54%)
Sep 01, 2009 10.42 10.55 9.960 10.04 15,189,600 -0.54(-5.09%)
Aug 31, 2009 10.59 10.71 10.31 10.57 11,484,627 -0.37(-3.37%)
Aug 28, 2009 10.86 10.95 10.67 10.94 6,284,605 +0.19(+1.79%)
Aug 27, 2009 10.71 10.84 10.52 10.75 7,989,417 -0.02(-0.21%)
Aug 26, 2009 10.47 10.86 10.24 10.77 11,039,688 +0.30(+2.86%)
Aug 25, 2009 10.65 10.78 10.43 10.47 9,885,854 -0.08(-0.73%)
Aug 24, 2009 10.89 10.93 10.43 10.55 13,841,359 +0.16(+1.55%)
Aug 21, 2009 10.15 10.45 10.11 10.39 8,934,396 +0.30(+2.97%)
Aug 20, 2009 9.644 10.14 9.598 10.09 9,547,202 +0.46(+4.79%)
Aug 19, 2009 9.452 9.775 9.398 9.629 12,417,415 +0.05(+0.48%)
Aug 18, 2009 9.375 9.629 9.260 9.583 9,506,750 +0.35(+3.83%)
Aug 17, 2009 9.498 9.506 9.206 9.229 14,136,146 -0.37(-3.85%)
Aug 14, 2009 9.667 9.755 9.406 9.598 9,229,065 -0.09(-0.95%)
Aug 13, 2009 9.752 9.829 9.603 9.691 9,913,649 +0.08(+0.80%)
Aug 12, 2009 9.552 9.714 9.344 9.614 8,156,075 +0.17(+1.79%)
Aug 11, 2009 9.483 9.660 9.360 9.444 12,826,169 -0.09(-0.97%)
Aug 10, 2009 9.806 9.921 9.421 9.537 11,618,654 -0.28(-2.82%)
Aug 07, 2009 9.798 9.921 9.529 9.814 12,959,788 +0.14(+1.43%)
Aug 06, 2009 9.775 9.883 9.452 9.675 13,909,110 +0.04(+0.40%)
Aug 05, 2009 9.644 9.691 9.314 9.637 13,147,946 +0.18(+1.87%)
Aug 04, 2009 9.360 9.660 9.283 9.460 8,123,768 +0.06(+0.65%)
Aug 03, 2009 9.414 9.598 9.268 9.398 9,431,846 +0.26(+2.86%)
Jul 31, 2009 9.221 9.460 9.137 9.137 10,743,640 -0.08(-0.92%)
Jul 30, 2009 9.060 9.444 9.037 9.221 9,529,864 +0.25(+2.74%)
Jul 29, 2009 8.944 9.014 8.698 8.975 10,192,232 -0.20(-2.18%)
Jul 28, 2009 9.168 9.268 9.037 9.175 6,767,801 -0.02(-0.25%)
Jul 27, 2009 9.221 9.375 9.152 9.198 7,000,235 -0.08(-0.83%)
Jul 24, 2009 8.721 9.337 8.691 9.275 8,570,335 +0.31(+3.43%)
Jul 23, 2009 8.783 9.083 8.629 8.968 12,221,213 +0.21(+2.37%)
Jul 22, 2009 8.429 8.860 8.398 8.760 7,237,419 +0.12(+1.42%)
Jul 21, 2009 8.729 8.837 8.518 8.637 8,481,262 -0.09(-1.06%)
Jul 20, 2009 8.422 8.798 8.422 8.729 8,753,457 +0.33(+3.94%)
Jul 17, 2009 8.537 8.537 8.214 8.398 7,474,977 -0.12(-1.44%)
Jul 16, 2009 8.245 8.645 8.083 8.521 15,059,171 +0.18(+2.12%)
Jul 15, 2009 8.037 8.491 7.960 8.345 20,602,572 +0.48(+6.16%)
Jul 14, 2009 7.814 7.922 7.599 7.860 12,637,241 +0.06(+0.79%)
Jul 13, 2009 7.547 7.806 7.529 7.799 16,672,279 +0.41(+5.52%)
Jul 10, 2009 7.306 7.506 7.214 7.391 14,352,235 +0.03(+0.42%)
Jul 09, 2009 7.122 7.429 7.114 7.360 26,307,978 +0.35(+4.93%)
Jul 08, 2009 7.383 7.452 6.922 7.014 96,044,032 -0.19(-2.67%)
Jul 07, 2009 7.268 7.391 7.106 7.206 36,109,544 -0.87(-10.76%)
Jul 06, 2009 7.752 8.083 7.675 8.075 10,618,722 +0.28(+3.55%)
Jul 02, 2009 7.760 7.937 7.622 7.799 7,114,177 -0.10(-1.27%)
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.