Skip to main content

Discover Financial Services (NY: DFS )

131.09 +3.09 (+2.41%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 8.237 8.268 7.660 7.899 13,669,048 -0.32(-3.93%)
Jun 29, 2009 7.883 8.368 7.737 8.222 17,126,140 +0.61(+7.98%)
Jun 26, 2009 7.829 7.852 7.499 7.614 7,023,603 -0.25(-3.13%)
Jun 25, 2009 7.529 7.868 7.474 7.860 11,463,407 +0.45(+6.13%)
Jun 24, 2009 7.122 7.445 7.076 7.406 9,990,735 +0.35(+4.90%)
Jun 23, 2009 7.206 7.314 6.853 7.060 11,292,673 -0.10(-1.40%)
Jun 22, 2009 7.060 7.537 7.022 7.160 15,561,097 -0.01(-0.11%)
Jun 19, 2009 7.214 7.345 6.953 7.168 11,546,082 +0.04(+0.54%)
Jun 18, 2009 7.383 7.537 7.037 7.129 15,129,158 +0.28(+4.04%)
Jun 17, 2009 6.999 7.022 6.599 6.853 8,646,612 -0.15(-2.09%)
Jun 16, 2009 7.337 7.337 6.983 6.999 7,554,201 -0.27(-3.65%)
Jun 15, 2009 7.083 7.545 7.076 7.264 8,240,065 +0.11(+1.56%)
Jun 12, 2009 7.229 7.406 7.076 7.153 4,381,432 -0.27(-3.63%)
Jun 11, 2009 7.645 7.691 7.291 7.422 7,107,364 -0.07(-0.92%)
Jun 10, 2009 7.476 7.675 7.306 7.491 7,968,111 +0.05(+0.72%)
Jun 09, 2009 7.083 7.522 6.991 7.437 7,739,136 +0.38(+5.34%)
Jun 08, 2009 7.006 7.137 6.883 7.060 8,314,464 -0.18(-2.44%)
Jun 05, 2009 7.414 7.452 7.114 7.237 5,428,341 -0.02(-0.32%)
Jun 04, 2009 7.299 7.352 7.099 7.260 9,102,147 +0.02(+0.32%)
Jun 03, 2009 7.337 7.476 7.191 7.237 8,259,886 -0.18(-2.39%)
Jun 02, 2009 7.714 7.722 7.322 7.414 9,460,399 -0.35(-4.46%)
Jun 01, 2009 7.491 7.999 7.452 7.760 16,735,152 +0.41(+5.54%)
May 29, 2009 7.022 7.383 6.822 7.352 18,509,378 +0.35(+5.05%)
May 28, 2009 6.914 7.006 6.603 6.999 10,656,763 +0.37(+5.57%)
May 27, 2009 6.876 7.029 6.606 6.630 11,366,166 -0.21(-3.04%)
May 26, 2009 6.399 6.860 6.276 6.837 9,868,221 +0.41(+6.34%)
May 22, 2009 6.630 6.675 6.407 6.430 5,804,303 -0.18(-2.68%)
May 21, 2009 6.606 6.683 6.391 6.606 11,126,434 -0.07(-1.04%)
May 20, 2009 6.937 7.091 6.599 6.676 8,610,039 -0.12(-1.70%)
May 19, 2009 7.083 7.083 6.753 6.791 8,238,093 -0.30(-4.23%)
May 18, 2009 6.776 7.145 6.653 7.091 10,581,484 +0.48(+7.33%)
May 15, 2009 6.722 6.891 6.483 6.606 8,901,552 -0.12(-1.83%)
May 14, 2009 6.553 6.760 6.422 6.730 9,541,654 +0.16(+2.46%)
May 13, 2009 6.883 6.883 6.522 6.568 10,763,156 -0.47(-6.67%)
May 12, 2009 7.529 7.668 6.868 7.037 13,827,956 -0.41(-5.48%)
May 11, 2009 7.864 7.883 7.422 7.445 12,852,833 -0.75(-9.19%)
May 08, 2009 8.291 8.375 7.814 8.198 19,102,274 -0.65(-7.38%)
May 07, 2009 8.675 8.960 7.914 8.852 22,560,418 +0.91(+11.42%)
May 06, 2009 7.322 8.275 7.306 7.945 20,281,966 +0.94(+13.39%)
May 05, 2009 6.822 7.191 6.699 7.006 12,604,028 +0.10(+1.45%)
May 04, 2009 6.276 6.960 6.245 6.906 13,050,786 +0.66(+10.59%)
May 01, 2009 6.199 6.437 6.168 6.245 7,625,454 -0.01(-0.12%)
Apr 30, 2009 6.614 6.791 6.214 6.253 16,419,885 -0.27(-4.13%)
Apr 29, 2009 6.499 6.745 6.399 6.522 14,258,931 +0.12(+1.80%)
Apr 28, 2009 6.176 6.676 6.045 6.407 11,825,836 +0.19(+3.09%)
Apr 27, 2009 6.822 6.830 6.207 6.214 11,490,971 -0.78(-11.11%)
Apr 24, 2009 6.630 7.237 6.468 6.991 15,285,105 +0.45(+6.82%)
Apr 23, 2009 6.191 6.630 6.153 6.545 8,147,090 +0.37(+5.98%)
Apr 22, 2009 5.984 6.576 5.937 6.176 12,413,825 -0.16(-2.55%)
Apr 21, 2009 5.568 6.337 5.407 6.337 12,302,681 +0.58(+10.01%)
Apr 20, 2009 6.553 6.630 5.737 5.760 15,805,769 -0.82(-12.40%)
Apr 17, 2009 6.383 6.791 6.268 6.576 12,518,434 +0.15(+2.27%)
Apr 16, 2009 6.268 6.506 6.083 6.430 14,602,296 +0.16(+2.58%)
Apr 15, 2009 5.630 6.291 5.422 6.268 18,540,144 +0.45(+7.66%)
Apr 14, 2009 6.283 6.395 5.776 5.822 18,050,012 -0.68(-10.41%)
Apr 13, 2009 6.176 6.614 6.053 6.499 16,157,175 +0.20(+3.17%)
Apr 09, 2009 5.676 6.322 5.537 6.299 21,876,064 +1.05(+19.91%)
Apr 08, 2009 4.968 5.276 4.891 5.253 10,177,188 +0.33(+6.72%)
Apr 07, 2009 4.891 5.099 4.838 4.922 8,679,087 -0.12(-2.44%)
Apr 06, 2009 5.107 5.107 4.868 5.045 7,410,303 -0.15(-2.81%)
Apr 03, 2009 4.976 5.230 4.761 5.191 10,225,331 +0.12(+2.43%)
Apr 02, 2009 5.153 5.299 4.930 5.068 11,934,154 +0.09(+1.85%)
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.