Discover Financial Services (NY: DFS )

131.99 USD +1.98 (+1.52%)
Streaming Delayed Price Updated: 1:03 PM EDT, Sep 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 11.99 12.30 11.88 11.88 8,262,800 -0.11(-0.92%)
Jul 30, 2009 11.78 12.28 11.75 11.99 7,329,300 +0.32(+2.74%)
Jul 29, 2009 11.63 11.72 11.31 11.67 7,838,719 -0.26(-2.18%)
Jul 28, 2009 11.92 12.05 11.75 11.93 5,205,032 -0.03(-0.25%)
Jul 27, 2009 11.99 12.19 11.90 11.96 5,383,794 -0.10(-0.83%)
Jul 24, 2009 11.34 12.14 11.30 12.06 6,591,338 +0.40(+3.43%)
Jul 23, 2009 11.42 11.81 11.22 11.66 9,399,183 +0.27(+2.37%)
Jul 22, 2009 10.96 11.52 10.92 11.39 5,566,209 +0.16(+1.42%)
Jul 21, 2009 11.35 11.49 11.07 11.23 6,522,833 -0.12(-1.06%)
Jul 20, 2009 10.95 11.44 10.95 11.35 6,732,175 +0.43(+3.94%)
Jul 17, 2009 11.10 11.10 10.68 10.92 5,748,912 -0.16(-1.44%)
Jul 16, 2009 10.72 11.24 10.51 11.08 11,581,821 +0.23(+2.12%)
Jul 15, 2009 10.45 11.04 10.35 10.85 15,845,181 +0.63(+6.16%)
Jul 14, 2009 10.16 10.30 9.880 10.22 9,719,145 +0.08(+0.79%)
Jul 13, 2009 9.812 10.15 9.790 10.14 12,822,442 +0.53(+5.52%)
Jul 10, 2009 9.500 9.760 9.380 9.610 11,038,125 +0.04(+0.42%)
Jul 09, 2009 9.260 9.660 9.250 9.570 20,233,138 +0.45(+4.93%)
Jul 08, 2009 9.600 9.690 9.000 9.120 73,866,276 -0.25(-2.67%)
Jul 07, 2009 9.450 9.610 9.240 9.370 27,771,401 -1.13(-10.76%)
Jul 06, 2009 10.08 10.51 9.980 10.50 8,166,727 +0.36(+3.55%)
Jul 02, 2009 10.09 10.32 9.910 10.14 5,471,425 -0.13(-1.27%)
Jul 01, 2009 10.32 10.57 10.25 10.27 6,342,360 +0.00(+0.00%)
Jun 30, 2009 10.71 10.75 9.960 10.27 10,512,695 -0.42(-3.93%)
Jun 29, 2009 10.25 10.88 10.06 10.69 13,171,501 +0.79(+7.98%)
Jun 26, 2009 10.18 10.21 9.750 9.900 5,401,766 -0.32(-3.13%)
Jun 25, 2009 9.790 10.23 9.717 10.22 8,816,364 +0.59(+6.13%)
Jun 24, 2009 9.260 9.680 9.200 9.630 7,683,750 +0.45(+4.90%)
Jun 23, 2009 9.370 9.510 8.910 9.180 8,685,054 -0.13(-1.40%)
Jun 22, 2009 9.180 9.800 9.130 9.310 11,967,846 -0.01(-0.11%)
Jun 19, 2009 9.380 9.550 9.040 9.320 8,879,948 +0.05(+0.54%)
Jun 18, 2009 9.600 9.800 9.150 9.270 11,635,647 +0.36(+4.04%)
Jun 17, 2009 9.100 9.130 8.580 8.910 6,650,002 -0.19(-2.09%)
Jun 16, 2009 9.540 9.540 9.080 9.100 5,809,842 -0.35(-3.65%)
Jun 15, 2009 9.210 9.810 9.200 9.445 6,337,332 +0.14(+1.56%)
Jun 12, 2009 9.400 9.630 9.200 9.300 3,369,705 -0.35(-3.63%)
Jun 11, 2009 9.940 10.00 9.480 9.650 5,466,185 -0.09(-0.92%)
Jun 10, 2009 9.720 9.980 9.500 9.740 6,128,175 +0.07(+0.72%)
Jun 09, 2009 9.210 9.780 9.090 9.670 5,952,073 +0.49(+5.34%)
Jun 08, 2009 9.110 9.280 8.950 9.180 6,394,551 -0.23(-2.44%)
Jun 05, 2009 9.640 9.690 9.250 9.410 4,174,870 -0.03(-0.32%)
Jun 04, 2009 9.490 9.560 9.230 9.440 7,000,348 +0.03(+0.32%)
Jun 03, 2009 9.540 9.720 9.350 9.410 6,352,576 -0.23(-2.39%)
Jun 02, 2009 10.03 10.04 9.520 9.640 7,275,875 -0.45(-4.46%)
Jun 01, 2009 9.740 10.40 9.690 10.09 12,870,797 +0.53(+5.54%)
May 29, 2009 9.130 9.600 8.870 9.560 14,235,333 +0.46(+5.05%)
May 28, 2009 8.990 9.110 8.585 9.100 8,195,984 +0.48(+5.57%)
May 27, 2009 8.940 9.140 8.590 8.620 8,741,577 -0.27(-3.04%)
May 26, 2009 8.320 8.920 8.160 8.890 7,589,526 +0.53(+6.34%)
May 22, 2009 8.620 8.680 8.330 8.360 4,464,017 -0.23(-2.68%)
May 21, 2009 8.590 8.690 8.310 8.590 8,557,202 -0.09(-1.04%)
May 20, 2009 9.020 9.220 8.580 8.680 6,621,874 -0.15(-1.70%)
May 19, 2009 9.210 9.210 8.780 8.830 6,335,815 -0.39(-4.23%)
May 18, 2009 8.810 9.290 8.650 9.220 8,138,088 +0.63(+7.33%)
May 15, 2009 8.740 8.960 8.430 8.590 6,846,073 -0.16(-1.83%)
May 14, 2009 8.520 8.790 8.350 8.750 7,338,367 +0.21(+2.46%)
May 13, 2009 8.950 8.950 8.480 8.540 8,277,809 -0.61(-6.67%)
May 12, 2009 9.790 9.970 8.930 9.150 10,634,909 -0.53(-5.48%)
May 11, 2009 10.22 10.25 9.650 9.680 9,884,954 -0.98(-9.19%)
May 08, 2009 10.78 10.89 10.16 10.66 14,691,321 -0.85(-7.38%)
May 07, 2009 11.28 11.65 10.29 11.51 17,350,936 +1.18(+11.42%)
May 06, 2009 9.520 10.76 9.500 10.33 15,598,608 +1.22(+13.39%)
May 05, 2009 8.870 9.350 8.710 9.110 9,693,601 +0.13(+1.45%)
May 04, 2009 8.160 9.050 8.120 8.980 10,037,197 +0.86(+10.59%)
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.