Skip to main content

Discover Financial Services (NY: DFS )

131.09 +3.09 (+2.41%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 7.024 7.386 6.824 7.355 18,502,690 +0.35(+5.05%)
May 28, 2009 6.917 7.009 6.605 7.001 10,652,912 +0.37(+5.57%)
May 27, 2009 6.878 7.032 6.609 6.632 11,362,058 -0.21(-3.04%)
May 26, 2009 6.401 6.863 6.278 6.840 9,864,655 +0.41(+6.34%)
May 22, 2009 6.632 6.678 6.409 6.432 5,802,205 -0.18(-2.68%)
May 21, 2009 6.609 6.686 6.393 6.609 11,122,413 -0.07(-1.04%)
May 20, 2009 6.940 7.094 6.601 6.678 8,606,927 -0.12(-1.70%)
May 19, 2009 7.086 7.086 6.755 6.793 8,235,116 -0.30(-4.23%)
May 18, 2009 6.778 7.147 6.655 7.094 10,577,660 +0.48(+7.33%)
May 15, 2009 6.724 6.894 6.486 6.609 8,898,335 -0.12(-1.83%)
May 14, 2009 6.555 6.763 6.424 6.732 9,538,205 +0.16(+2.46%)
May 13, 2009 6.886 6.886 6.524 6.570 10,759,266 -0.47(-6.67%)
May 12, 2009 7.532 7.671 6.870 7.040 13,822,959 -0.41(-5.48%)
May 11, 2009 7.867 7.886 7.424 7.447 12,848,188 -0.75(-9.19%)
May 08, 2009 8.294 8.378 7.817 8.201 19,095,370 -0.65(-7.38%)
May 07, 2009 8.678 8.963 7.917 8.855 22,552,264 +0.91(+11.42%)
May 06, 2009 7.324 8.278 7.309 7.948 20,274,636 +0.94(+13.39%)
May 05, 2009 6.824 7.194 6.701 7.009 12,599,473 +0.10(+1.45%)
May 04, 2009 6.278 6.963 6.247 6.909 13,046,069 +0.66(+10.59%)
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.