Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2009 9.098 9.333 9.014 9.014 10,889,370 -0.08(-0.92%)
Jul 30, 2009 8.939 9.318 8.916 9.098 9,659,130 +0.24(+2.74%)
Jul 29, 2009 8.825 8.893 8.582 8.855 10,330,483 -0.20(-2.18%)
Jul 28, 2009 9.045 9.143 8.916 9.052 6,859,602 -0.02(-0.25%)
Jul 27, 2009 9.098 9.250 9.030 9.075 7,095,189 -0.08(-0.83%)
Jul 24, 2009 8.605 9.212 8.574 9.151 8,686,586 +0.30(+3.43%)
Jul 23, 2009 8.665 8.961 8.514 8.848 12,386,986 +0.20(+2.37%)
Jul 22, 2009 8.316 8.741 8.286 8.643 7,335,590 +0.12(+1.42%)
Jul 21, 2009 8.612 8.719 8.404 8.521 8,596,304 -0.09(-1.06%)
Jul 20, 2009 8.309 8.681 8.309 8.612 8,872,192 +0.33(+3.94%)
Jul 17, 2009 8.423 8.423 8.104 8.286 7,576,370 -0.12(-1.44%)
Jul 16, 2009 8.134 8.529 7.975 8.407 15,263,438 +0.17(+2.12%)
Jul 15, 2009 7.929 8.377 7.854 8.233 20,882,030 +0.48(+6.16%)
Jul 14, 2009 7.709 7.816 7.497 7.755 12,808,657 +0.06(+0.79%)
Jul 13, 2009 7.446 7.702 7.429 7.694 16,898,426 +0.40(+5.52%)
Jul 10, 2009 7.209 7.406 7.117 7.292 14,546,913 +0.03(+0.42%)
Jul 09, 2009 7.026 7.330 7.019 7.262 26,664,826 +0.34(+4.93%)
Jul 08, 2009 7.284 7.353 6.829 6.920 97,346,808 -0.19(-2.67%)
Jul 07, 2009 7.171 7.292 7.011 7.110 36,599,344 -0.86(-10.76%)
Jul 06, 2009 7.649 7.975 7.573 7.967 10,762,758 +0.27(+3.55%)
Jul 02, 2009 7.656 7.831 7.520 7.694 7,210,676 -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.