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

Discover Financial Services (NY: DFS )

136.11 -1.47 (-1.07%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 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 (%)
Sep 30, 2009 12.25 12.49 11.73 12.34 14,691,118 +0.20(+1.63%)
Sep 29, 2009 12.41 12.65 12.07 12.14 11,625,800 +0.01(+0.06%)
Sep 28, 2009 11.79 12.46 11.70 12.13 9,128,313 +0.47(+4.04%)
Sep 25, 2009 11.99 12.09 11.60 11.66 11,633,492 -0.41(-3.40%)
Sep 24, 2009 12.21 12.25 11.91 12.07 12,405,811 -0.03(-0.25%)
Sep 23, 2009 12.34 12.45 12.10 12.10 12,064,173 -0.20(-1.67%)
Sep 22, 2009 12.27 12.41 12.19 12.30 9,740,956 +0.14(+1.12%)
Sep 21, 2009 12.10 12.22 11.98 12.17 11,909,897 -0.02(-0.19%)
Sep 18, 2009 11.88 12.34 11.77 12.19 13,946,772 +0.75(+6.57%)
Sep 17, 2009 11.77 12.43 11.20 11.44 24,848,464 -0.24(-2.02%)
Sep 16, 2009 11.52 11.92 11.46 11.67 14,856,805 +0.18(+1.59%)
Sep 15, 2009 11.12 11.55 11.08 11.49 16,781,540 +0.08(+0.73%)
Sep 14, 2009 11.11 11.44 11.02 11.41 11,398,910 +0.24(+2.18%)
Sep 11, 2009 11.07 11.23 10.92 11.17 9,887,046 +0.18(+1.66%)
Sep 10, 2009 10.82 11.07 10.67 10.98 10,163,667 +0.13(+1.19%)
Sep 09, 2009 10.44 10.87 10.44 10.85 9,126,082 +0.42(+4.00%)
Sep 08, 2009 10.40 10.53 10.32 10.44 8,424,960 +0.15(+1.48%)
Sep 04, 2009 10.41 10.45 10.12 10.29 6,541,482 -0.07(-0.66%)
Sep 03, 2009 9.959 10.35 9.830 10.35 11,197,977 +0.50(+5.08%)
Sep 02, 2009 9.838 10.01 9.769 9.853 10,181,864 -0.05(-0.54%)
Sep 01, 2009 10.29 10.41 9.830 9.906 15,390,074 -0.53(-5.09%)
Aug 31, 2009 10.45 10.57 10.17 10.44 11,636,203 -0.36(-3.37%)
Aug 28, 2009 10.72 10.81 10.53 10.80 6,367,550 +0.19(+1.79%)
Aug 27, 2009 10.57 10.70 10.38 10.61 8,094,862 -0.02(-0.21%)
Aug 26, 2009 10.33 10.72 10.11 10.63 11,185,392 +0.30(+2.86%)
Aug 25, 2009 10.51 10.64 10.29 10.34 10,016,328 -0.08(-0.73%)
Aug 24, 2009 10.75 10.79 10.30 10.41 14,024,039 +0.16(+1.55%)
Aug 21, 2009 10.02 10.32 9.974 10.26 9,052,314 +0.30(+2.97%)
Aug 20, 2009 9.519 10.01 9.473 9.959 9,673,207 +0.46(+4.79%)
Aug 19, 2009 9.329 9.648 9.276 9.504 12,581,301 +0.05(+0.48%)
Aug 18, 2009 9.253 9.504 9.139 9.458 9,632,221 +0.35(+3.83%)
Aug 17, 2009 9.375 9.382 9.086 9.109 14,322,717 -0.36(-3.85%)
Aug 14, 2009 9.541 9.628 9.283 9.473 9,350,871 -0.09(-0.95%)
Aug 13, 2009 9.625 9.701 9.478 9.564 10,044,490 +0.08(+0.80%)
Aug 12, 2009 9.428 9.587 9.223 9.488 8,263,720 +0.17(+1.79%)
Aug 11, 2009 9.359 9.534 9.238 9.321 12,995,450 -0.09(-0.97%)
Aug 10, 2009 9.678 9.792 9.299 9.412 11,771,998 -0.27(-2.82%)
Aug 07, 2009 9.671 9.792 9.405 9.686 13,130,833 +0.14(+1.43%)
Aug 06, 2009 9.648 9.754 9.329 9.549 14,092,684 +0.04(+0.40%)
Aug 05, 2009 9.519 9.564 9.192 9.511 13,321,475 +0.17(+1.87%)
Aug 04, 2009 9.238 9.534 9.162 9.336 8,230,986 +0.06(+0.65%)
Aug 03, 2009 9.291 9.473 9.147 9.276 9,556,328 +0.26(+2.86%)
Jul 31, 2009 9.101 9.337 9.018 9.018 10,885,436 -0.08(-0.92%)
Jul 30, 2009 8.942 9.321 8.919 9.101 9,655,641 +0.24(+2.74%)
Jul 29, 2009 8.828 8.896 8.585 8.858 10,326,751 -0.20(-2.18%)
Jul 28, 2009 9.048 9.147 8.919 9.056 6,857,124 -0.02(-0.25%)
Jul 27, 2009 9.101 9.253 9.033 9.078 7,092,625 -0.08(-0.83%)
Jul 24, 2009 8.608 9.215 8.577 9.154 8,683,447 +0.30(+3.43%)
Jul 23, 2009 8.669 8.965 8.517 8.851 12,382,510 +0.20(+2.37%)
Jul 22, 2009 8.319 8.744 8.289 8.646 7,332,939 +0.12(+1.42%)
Jul 21, 2009 8.615 8.722 8.407 8.524 8,593,199 -0.09(-1.06%)
Jul 20, 2009 8.312 8.684 8.312 8.615 8,868,986 +0.33(+3.94%)
Jul 17, 2009 8.426 8.426 8.107 8.289 7,573,633 -0.12(-1.44%)
Jul 16, 2009 8.137 8.532 7.978 8.410 15,257,924 +0.17(+2.12%)
Jul 15, 2009 7.932 8.380 7.856 8.236 20,874,486 +0.48(+6.16%)
Jul 14, 2009 7.712 7.818 7.500 7.758 12,804,029 +0.06(+0.79%)
Jul 13, 2009 7.448 7.705 7.431 7.697 16,892,322 +0.40(+5.51%)
Jul 10, 2009 7.211 7.409 7.120 7.295 14,541,657 +0.03(+0.42%)
Jul 09, 2009 7.029 7.333 7.021 7.264 26,655,194 +0.34(+4.93%)
Jul 08, 2009 7.287 7.355 6.832 6.923 97,311,640 -0.19(-2.67%)
Jul 07, 2009 7.173 7.295 7.014 7.112 36,586,120 -0.86(-10.76%)
Jul 06, 2009 7.651 7.978 7.576 7.970 10,758,869 +0.27(+3.55%)
Jul 02, 2009 7.659 7.834 7.522 7.697 7,208,071 -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.