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 (%)
Jul 31, 2009 9.221 9.460 9.137 9.137 10,743,640 -0.08(-0.92%)
Jul 30, 2009 9.060 9.444 9.037 9.221 9,529,864 +0.25(+2.74%)
Jul 29, 2009 8.944 9.014 8.698 8.975 10,192,232 -0.20(-2.18%)
Jul 28, 2009 9.168 9.268 9.037 9.175 6,767,801 -0.02(-0.25%)
Jul 27, 2009 9.221 9.375 9.152 9.198 7,000,235 -0.08(-0.83%)
Jul 24, 2009 8.721 9.337 8.691 9.275 8,570,335 +0.31(+3.43%)
Jul 23, 2009 8.783 9.083 8.629 8.968 12,221,213 +0.21(+2.37%)
Jul 22, 2009 8.429 8.860 8.398 8.760 7,237,419 +0.12(+1.42%)
Jul 21, 2009 8.729 8.837 8.518 8.637 8,481,262 -0.09(-1.06%)
Jul 20, 2009 8.422 8.798 8.422 8.729 8,753,457 +0.33(+3.94%)
Jul 17, 2009 8.537 8.537 8.214 8.398 7,474,977 -0.12(-1.44%)
Jul 16, 2009 8.245 8.645 8.083 8.521 15,059,171 +0.18(+2.12%)
Jul 15, 2009 8.037 8.491 7.960 8.345 20,602,572 +0.48(+6.16%)
Jul 14, 2009 7.814 7.922 7.599 7.860 12,637,241 +0.06(+0.79%)
Jul 13, 2009 7.547 7.806 7.529 7.799 16,672,279 +0.41(+5.52%)
Jul 10, 2009 7.306 7.506 7.214 7.391 14,352,235 +0.03(+0.42%)
Jul 09, 2009 7.122 7.429 7.114 7.360 26,307,978 +0.35(+4.93%)
Jul 08, 2009 7.383 7.452 6.922 7.014 96,044,032 -0.19(-2.67%)
Jul 07, 2009 7.268 7.391 7.106 7.206 36,109,544 -0.87(-10.76%)
Jul 06, 2009 7.752 8.083 7.675 8.075 10,618,722 +0.28(+3.55%)
Jul 02, 2009 7.760 7.937 7.622 7.799 7,114,177 -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.