Skip to main content

Discover Financial Services (NY: DFS )

143.92 +7.81 (+5.74%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 02, 2009 4.236 4.274 3.851 3.889 9,950,560 -0.44(-10.12%)
Feb 27, 2009 4.516 4.742 4.319 4.327 0 -0.34(-7.28%)
Feb 26, 2009 4.614 5.263 4.576 4.667 12,712,362 +0.14(+3.00%)
Feb 25, 2009 4.727 4.795 4.304 4.531 10,132,191 -0.14(-3.07%)
Feb 24, 2009 4.236 4.705 3.972 4.674 11,145,020 +0.47(+11.13%)
Feb 23, 2009 4.402 4.561 4.199 4.206 11,661,187 -0.13(-2.96%)
Feb 20, 2009 4.085 4.486 3.813 4.335 14,295,428 +0.14(+3.24%)
Feb 19, 2009 4.833 4.878 4.183 4.199 8,063,913 -0.56(-11.75%)
Feb 18, 2009 4.674 4.803 4.463 4.757 8,860,131 +0.15(+3.28%)
Feb 17, 2009 5.097 5.233 4.591 4.606 14,266,772 -0.69(-12.98%)
Feb 13, 2009 5.346 5.558 5.248 5.294 8,471,861 -0.10(-1.82%)
Feb 12, 2009 5.203 5.422 5.105 5.392 10,885,778 -0.05(-0.97%)
Feb 11, 2009 5.294 5.475 5.241 5.445 7,642,422 +0.15(+2.85%)
Feb 10, 2009 5.943 6.011 5.256 5.294 9,531,556 -0.72(-11.93%)
Feb 09, 2009 5.822 6.068 5.709 6.011 10,513,045 +0.21(+3.65%)
Feb 06, 2009 5.482 5.837 5.437 5.799 17,706,658 +0.41(+7.56%)
Feb 05, 2009 5.626 5.626 5.237 5.392 12,248,618 -0.03(-0.56%)
Feb 04, 2009 5.497 5.626 5.339 5.422 9,662,348 -0.03(-0.55%)
Feb 03, 2009 5.580 5.596 5.346 5.452 6,559,657 -0.11(-1.90%)
Feb 02, 2009 5.263 5.580 5.226 5.558 7,867,199 +0.16(+2.94%)
Jan 30, 2009 5.520 5.747 5.346 5.399 0 -0.23(-4.16%)
Jan 29, 2009 5.195 5.966 5.195 5.633 6,618,799 -0.34(-5.69%)
Jan 28, 2009 6.018 6.034 5.716 5.973 12,048,936 +0.35(+6.32%)
Jan 27, 2009 5.716 5.792 5.490 5.618 5,153,411 +0.02(+0.40%)
Jan 26, 2009 5.558 5.845 5.475 5.596 5,582,291 -0.07(-1.20%)
Jan 23, 2009 5.422 5.754 5.203 5.664 8,217,187 +0.08(+1.49%)
Jan 22, 2009 5.815 5.890 5.520 5.580 9,162,662 -0.42(-6.93%)
Jan 21, 2009 5.898 6.018 5.611 5.996 10,432,508 +0.39(+6.86%)
Jan 20, 2009 5.520 5.988 5.520 5.611 12,506,375 -0.13(-2.24%)
Jan 16, 2009 5.913 6.117 5.709 5.739 11,935,748 -0.01(-0.13%)
Jan 15, 2009 5.973 6.124 5.626 5.747 12,288,474 -0.25(-4.16%)
Jan 14, 2009 6.260 6.366 5.928 5.996 8,624,410 -0.51(-7.78%)
Jan 13, 2009 6.479 6.698 6.283 6.502 8,186,481 -0.04(-0.58%)
Jan 12, 2009 6.660 6.766 6.441 6.540 6,796,534 -0.04(-0.57%)
Jan 09, 2009 6.736 6.759 6.434 6.577 4,938,688 -0.14(-2.13%)
Jan 08, 2009 6.713 6.811 6.555 6.721 5,099,613 -0.02(-0.34%)
Jan 07, 2009 7.212 7.212 6.683 6.743 6,702,003 -0.59(-8.03%)
Jan 06, 2009 7.461 7.499 7.196 7.332 8,417,724 -0.03(-0.41%)
Jan 05, 2009 7.098 7.408 7.061 7.363 6,029,736 +0.18(+2.52%)
Jan 02, 2009 7.317 7.332 7.015 7.181 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.