Discover Financial Services (NY: DFS )

102.79 -0.95 (-0.92%)
Streaming Delayed Price Updated: 2:35 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 6.846 7.029 6.432 6.471 15,864,826 -0.28(-4.13%)
Apr 29, 2009 6.726 6.981 6.623 6.750 13,776,921 +0.12(+1.80%)
Apr 28, 2009 6.392 6.909 6.257 6.631 11,426,075 +0.20(+3.09%)
Apr 27, 2009 7.060 7.068 6.424 6.432 11,102,530 -0.80(-11.11%)
Apr 24, 2009 6.861 7.490 6.694 7.236 14,768,407 +0.46(+6.82%)
Apr 23, 2009 6.408 6.861 6.368 6.774 7,871,686 +0.38(+5.98%)
Apr 22, 2009 6.193 6.806 6.145 6.392 11,994,187 -0.17(-2.55%)
Apr 21, 2009 5.763 6.559 5.596 6.559 11,886,801 +0.60(+10.01%)
Apr 20, 2009 6.782 6.861 5.938 5.962 15,271,470 -0.84(-12.40%)
Apr 17, 2009 6.607 7.029 6.487 6.806 12,095,261 +0.15(+2.27%)
Apr 16, 2009 6.487 6.734 6.296 6.655 14,108,679 +0.17(+2.58%)
Apr 15, 2009 5.827 6.511 5.612 6.487 17,913,412 +0.46(+7.66%)
Apr 14, 2009 6.503 6.619 5.978 6.026 17,439,848 -0.70(-10.41%)
Apr 13, 2009 6.392 6.846 6.264 6.726 15,610,997 +0.21(+3.17%)
Apr 09, 2009 5.874 6.543 5.731 6.519 21,136,564 +1.08(+19.91%)
Apr 08, 2009 5.142 5.461 5.063 5.437 9,833,158 +0.34(+6.72%)
Apr 07, 2009 5.063 5.277 5.007 5.094 8,385,699 -0.13(-2.44%)
Apr 06, 2009 5.285 5.285 5.039 5.222 7,159,805 -0.15(-2.81%)
Apr 03, 2009 5.150 5.413 4.927 5.373 9,879,674 +0.13(+2.43%)
Apr 02, 2009 5.333 5.484 5.102 5.246 11,530,731 +0.10(+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.