Skip to main content

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

Historical Prices

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.