Skip to main content

Discover Financial Services (NY: DFS )

119.00 +1.05 (+0.89%)
Official Closing Price Updated: 7:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 9.544 9.791 9.456 9.456 10,380,462 -0.09(-0.92%)
Jul 30, 2009 9.377 9.775 9.353 9.544 9,207,716 +0.25(+2.74%)
Jul 29, 2009 9.257 9.329 9.003 9.289 9,847,694 -0.21(-2.18%)
Jul 28, 2009 9.488 9.592 9.353 9.496 6,539,022 -0.02(-0.25%)
Jul 27, 2009 9.544 9.703 9.472 9.520 6,763,599 -0.08(-0.83%)
Jul 24, 2009 9.027 9.663 8.995 9.600 8,280,623 +0.32(+3.43%)
Jul 23, 2009 9.090 9.401 8.931 9.281 11,808,087 +0.21(+2.37%)
Jul 22, 2009 8.724 9.170 8.692 9.066 6,992,765 +0.13(+1.42%)
Jul 21, 2009 9.035 9.146 8.816 8.939 8,194,561 -0.10(-1.06%)
Jul 20, 2009 8.716 9.106 8.716 9.035 8,457,555 +0.34(+3.94%)
Jul 17, 2009 8.836 8.836 8.501 8.692 7,222,293 -0.13(-1.44%)
Jul 16, 2009 8.533 8.947 8.366 8.820 14,550,110 +0.18(+2.12%)
Jul 15, 2009 8.318 8.788 8.239 8.637 19,906,120 +0.50(+6.16%)
Jul 14, 2009 8.087 8.199 7.864 8.135 12,210,051 +0.06(+0.79%)
Jul 13, 2009 7.811 8.079 7.793 8.071 16,108,688 +0.42(+5.51%)
Jul 10, 2009 7.562 7.769 7.466 7.650 13,867,071 +0.03(+0.42%)
Jul 09, 2009 7.371 7.689 7.363 7.618 25,418,662 +0.36(+4.93%)
Jul 08, 2009 7.642 7.713 7.164 7.259 92,797,360 -0.20(-2.67%)
Jul 07, 2009 7.522 7.650 7.355 7.458 34,888,896 -0.90(-10.76%)
Jul 06, 2009 8.024 8.366 7.944 8.358 10,259,766 +0.29(+3.55%)
Jul 02, 2009 8.032 8.215 7.888 8.071 6,873,689 -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.