Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 4.613 4.863 4.500 4.780 12,564,537 +0.40(+9.17%)
Mar 30, 2009 4.962 5.007 4.356 4.379 14,105,037 -1.02(-18.82%)
Mar 26, 2009 4.925 5.416 4.835 5.394 14,642,873 +0.51(+10.36%)
Mar 25, 2009 4.570 4.925 4.548 4.888 14,575,660 +0.33(+7.30%)
Mar 24, 2009 4.714 4.905 4.472 4.555 12,992,074 -0.39(-7.80%)
Mar 23, 2009 4.495 4.948 4.465 4.940 14,371,941 +0.78(+18.69%)
Mar 20, 2009 4.820 4.820 4.155 4.162 15,919,423 -0.80(-16.17%)
Mar 19, 2009 5.832 5.975 4.721 4.965 18,747,648 -0.50(-9.18%)
Mar 18, 2009 4.903 5.492 4.631 5.467 20,156,048 +0.50(+10.14%)
Mar 17, 2009 4.721 4.971 4.510 4.963 12,737,215 +0.24(+5.12%)
Mar 16, 2009 4.986 5.129 4.636 4.721 15,047,040 +0.02(+0.32%)
Mar 13, 2009 4.956 5.031 4.238 4.706 0 -0.29(-5.89%)
Mar 12, 2009 4.480 5.039 4.298 5.001 14,225,813 +0.51(+11.45%)
Mar 11, 2009 4.502 4.638 4.351 4.487 11,536,698 -0.09(-1.98%)
Mar 10, 2009 4.298 4.600 4.102 4.578 16,669,498 +0.64(+16.31%)
Mar 09, 2009 3.686 4.011 3.649 3.936 7,495,317 +0.20(+5.25%)
Mar 06, 2009 3.679 3.807 3.573 3.739 0 +0.05(+1.23%)
Mar 05, 2009 3.989 4.109 3.596 3.694 12,905,544 -0.48(-11.41%)
Mar 04, 2009 4.094 4.344 3.913 4.170 9,202,357 +0.28(+7.18%)
Mar 02, 2009 4.238 4.276 3.853 3.890 9,946,963 -0.44(-10.12%)
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%)
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.