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: 4:00 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 (%)
Sep 30, 2009 12.25 12.48 11.73 12.33 14,696,429 +0.20(+1.63%)
Sep 29, 2009 12.41 12.64 12.06 12.13 11,630,003 +0.01(+0.06%)
Sep 28, 2009 11.78 12.45 11.69 12.13 9,131,612 +0.47(+4.04%)
Sep 25, 2009 11.99 12.09 11.59 11.66 11,637,696 -0.41(-3.40%)
Sep 24, 2009 12.20 12.25 11.91 12.06 12,410,295 -0.03(-0.25%)
Sep 23, 2009 12.34 12.44 12.10 12.10 12,068,533 -0.20(-1.67%)
Sep 22, 2009 12.26 12.40 12.19 12.30 9,744,476 +0.14(+1.12%)
Sep 21, 2009 12.10 12.22 11.97 12.16 11,914,202 -0.02(-0.19%)
Sep 18, 2009 11.88 12.34 11.76 12.19 13,951,813 +0.75(+6.57%)
Sep 17, 2009 11.76 12.42 11.20 11.44 24,857,446 -0.24(-2.02%)
Sep 16, 2009 11.51 11.91 11.46 11.67 14,862,174 +0.18(+1.59%)
Sep 15, 2009 11.12 11.55 11.08 11.49 16,787,604 +0.08(+0.73%)
Sep 14, 2009 11.11 11.44 11.02 11.40 11,403,029 +0.24(+2.18%)
Sep 11, 2009 11.06 11.23 10.92 11.16 9,890,620 +0.18(+1.66%)
Sep 10, 2009 10.81 11.07 10.67 10.98 10,167,340 +0.13(+1.19%)
Sep 09, 2009 10.43 10.87 10.43 10.85 9,129,380 +0.42(+4.00%)
Sep 08, 2009 10.40 10.52 10.31 10.43 8,428,005 +0.15(+1.48%)
Sep 04, 2009 10.40 10.45 10.12 10.28 6,543,846 -0.07(-0.66%)
Sep 03, 2009 9.955 10.35 9.826 10.35 11,202,024 +0.50(+5.09%)
Sep 02, 2009 9.834 10.01 9.766 9.849 10,185,544 -0.05(-0.54%)
Sep 01, 2009 10.28 10.41 9.826 9.902 15,395,636 -0.53(-5.09%)
Aug 31, 2009 10.45 10.57 10.17 10.43 11,640,408 -0.36(-3.37%)
Aug 28, 2009 10.71 10.81 10.52 10.80 6,369,852 +0.19(+1.79%)
Aug 27, 2009 10.57 10.69 10.38 10.61 8,097,787 -0.02(-0.21%)
Aug 26, 2009 10.33 10.71 10.11 10.63 11,189,434 +0.30(+2.86%)
Aug 25, 2009 10.51 10.64 10.29 10.33 10,019,948 -0.08(-0.73%)
Aug 24, 2009 10.74 10.78 10.29 10.41 14,029,108 +0.16(+1.55%)
Aug 21, 2009 10.02 10.31 9.971 10.25 9,055,585 +0.30(+2.97%)
Aug 20, 2009 9.515 10.01 9.470 9.955 9,676,703 +0.46(+4.79%)
Aug 19, 2009 9.326 9.644 9.272 9.500 12,585,848 +0.05(+0.48%)
Aug 18, 2009 9.250 9.500 9.136 9.455 9,635,702 +0.35(+3.83%)
Aug 17, 2009 9.371 9.379 9.083 9.106 14,327,893 -0.36(-3.85%)
Aug 14, 2009 9.538 9.625 9.280 9.470 9,354,251 -0.09(-0.95%)
Aug 13, 2009 9.622 9.697 9.474 9.561 10,048,121 +0.08(+0.80%)
Aug 12, 2009 9.424 9.584 9.219 9.485 8,266,707 +0.17(+1.79%)
Aug 11, 2009 9.356 9.530 9.235 9.318 13,000,147 -0.09(-0.97%)
Aug 10, 2009 9.675 9.788 9.295 9.409 11,776,253 -0.27(-2.82%)
Aug 07, 2009 9.667 9.788 9.401 9.682 13,135,579 +0.14(+1.43%)
Aug 06, 2009 9.644 9.751 9.326 9.546 14,097,777 +0.04(+0.40%)
Aug 05, 2009 9.515 9.561 9.189 9.508 13,326,289 +0.17(+1.87%)
Aug 04, 2009 9.235 9.530 9.159 9.333 8,233,961 +0.06(+0.65%)
Aug 03, 2009 9.288 9.470 9.143 9.272 9,559,782 +0.26(+2.86%)
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.