Discover Financial Services (NY: DFS )

97.69 +3.11 (+3.29%)
Official Closing Price Updated: 7:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 6.090 6.420 5.940 6.310 9,518,087 +0.53(+9.17%)
Mar 30, 2009 6.550 6.610 5.750 5.780 10,685,071 -1.36(-19.05%)
Mar 26, 2009 6.520 7.170 6.400 7.140 11,061,430 +0.67(+10.36%)
Mar 25, 2009 6.050 6.520 6.020 6.470 11,010,656 +0.44(+7.30%)
Mar 24, 2009 6.240 6.492 5.920 6.030 9,814,393 -0.51(-7.80%)
Mar 23, 2009 5.950 6.550 5.910 6.540 10,856,764 +1.03(+18.69%)
Mar 20, 2009 6.380 6.380 5.500 5.510 12,025,753 -1.06(-16.17%)
Mar 19, 2009 7.720 7.910 6.250 6.572 14,162,234 -0.66(-9.18%)
Mar 18, 2009 6.490 7.270 6.130 7.237 15,226,158 +0.67(+10.14%)
Mar 17, 2009 6.250 6.580 5.970 6.570 9,621,869 +0.32(+5.12%)
Mar 16, 2009 6.600 6.790 6.138 6.250 11,366,743 +0.02(+0.32%)
Mar 13, 2009 6.560 6.660 5.610 6.230 0 -0.39(-5.89%)
Mar 12, 2009 5.930 6.670 5.690 6.620 10,746,377 +0.68(+11.45%)
Mar 11, 2009 5.960 6.140 5.760 5.940 8,714,982 -0.12(-1.98%)
Mar 10, 2009 5.690 6.090 5.430 6.060 12,592,370 +0.85(+16.31%)
Mar 09, 2009 4.880 5.310 4.830 5.210 5,662,067 +0.26(+5.25%)
Mar 06, 2009 4.870 5.040 4.730 4.950 0 +0.06(+1.23%)
Mar 05, 2009 5.280 5.440 4.760 4.890 9,749,027 -0.63(-11.41%)
Mar 04, 2009 5.420 5.750 5.180 5.520 6,951,588 +0.37(+7.18%)
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.