Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Discover Financial Services (NY: DFS )

141.41 -2.51 (-1.74%)
Streaming Delayed Price Updated: 9:50 AM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2009 8.127 8.157 7.558 7.793 13,854,460 -0.32(-3.93%)
Jun 29, 2009 7.778 8.256 7.633 8.112 17,358,444 +0.61(+8.20%)
Jun 26, 2009 7.709 7.732 7.383 7.497 7,133,284 -0.24(-3.13%)
Jun 25, 2009 7.414 7.747 7.359 7.739 11,642,420 +0.45(+6.13%)
Jun 24, 2009 7.012 7.330 6.967 7.292 10,146,750 +0.34(+4.90%)
Jun 23, 2009 7.096 7.202 6.747 6.952 11,469,019 -0.10(-1.40%)
Jun 22, 2009 6.952 7.421 6.914 7.050 15,804,099 -0.01(-0.11%)
Jun 19, 2009 7.103 7.232 6.846 7.058 11,726,385 +0.04(+0.54%)
Jun 18, 2009 7.270 7.421 6.929 7.020 15,365,414 +0.27(+4.04%)
Jun 17, 2009 6.891 6.914 6.497 6.747 8,781,638 -0.14(-2.09%)
Jun 16, 2009 7.224 7.224 6.876 6.891 7,672,167 -0.26(-3.65%)
Jun 15, 2009 6.974 7.429 6.967 7.152 8,368,742 +0.11(+1.56%)
Jun 12, 2009 7.118 7.292 6.967 7.043 4,449,852 -0.27(-3.63%)
Jun 11, 2009 7.527 7.573 7.179 7.308 7,218,352 -0.07(-0.92%)
Jun 10, 2009 7.361 7.557 7.194 7.376 8,092,541 +0.05(+0.72%)
Jun 09, 2009 6.974 7.406 6.884 7.323 7,859,990 +0.37(+5.34%)
Jun 08, 2009 6.899 7.027 6.777 6.952 8,444,303 -0.17(-2.44%)
Jun 05, 2009 7.300 7.338 7.005 7.126 5,513,110 -0.02(-0.32%)
Jun 04, 2009 7.186 7.239 6.990 7.149 9,244,286 +0.02(+0.32%)
Jun 03, 2009 7.224 7.361 7.080 7.126 8,388,873 -0.17(-2.39%)
Jun 02, 2009 7.595 7.603 7.209 7.300 9,608,132 -0.34(-4.46%)
Jun 01, 2009 7.376 7.876 7.338 7.641 16,996,488 +0.40(+5.54%)
May 29, 2009 6.914 7.270 6.717 7.239 18,798,420 +0.35(+5.05%)
May 28, 2009 6.808 6.899 6.501 6.891 10,823,179 +0.36(+5.57%)
May 27, 2009 6.770 6.921 6.505 6.528 11,543,660 -0.20(-3.04%)
May 26, 2009 6.300 6.755 6.179 6.732 10,022,323 +0.40(+6.34%)
May 22, 2009 6.528 6.573 6.308 6.331 5,894,942 -0.17(-2.68%)
May 21, 2009 6.505 6.581 6.293 6.505 11,300,184 -0.07(-1.04%)
May 20, 2009 6.830 6.982 6.497 6.573 8,744,493 -0.11(-1.70%)
May 19, 2009 6.974 6.974 6.649 6.687 8,366,739 -0.30(-4.23%)
May 18, 2009 6.671 7.035 6.550 6.982 10,746,725 +0.48(+7.33%)
May 15, 2009 6.618 6.785 6.384 6.505 9,040,559 -0.12(-1.83%)
May 14, 2009 6.452 6.656 6.323 6.626 9,690,656 +0.16(+2.46%)
May 13, 2009 6.777 6.777 6.422 6.467 10,931,233 -0.46(-6.67%)
May 12, 2009 7.414 7.550 6.762 6.929 14,043,893 -0.40(-5.48%)
May 11, 2009 7.743 7.762 7.308 7.330 13,053,543 -0.74(-9.19%)
May 08, 2009 8.163 8.247 7.694 8.072 19,400,574 -0.64(-7.38%)
May 07, 2009 8.542 8.822 7.792 8.716 22,912,720 +0.89(+11.42%)
May 06, 2009 7.209 8.148 7.194 7.823 20,598,690 +0.92(+13.39%)
May 05, 2009 6.717 7.080 6.596 6.899 12,800,852 +0.10(+1.45%)
May 04, 2009 6.179 6.853 6.149 6.800 13,254,587 +0.65(+10.59%)
May 01, 2009 6.104 6.338 6.073 6.149 7,744,533 -0.01(-0.12%)
Apr 30, 2009 6.512 6.687 6.119 6.157 16,676,297 -0.27(-4.13%)
Apr 29, 2009 6.399 6.641 6.300 6.422 14,481,598 +0.11(+1.80%)
Apr 28, 2009 6.081 6.573 5.952 6.308 12,010,508 +0.19(+3.09%)
Apr 27, 2009 6.717 6.724 6.111 6.119 11,670,414 -0.76(-11.11%)
Apr 24, 2009 6.528 7.126 6.369 6.884 15,523,797 +0.44(+6.82%)
Apr 23, 2009 6.096 6.528 6.058 6.444 8,274,315 +0.36(+5.98%)
Apr 22, 2009 5.891 6.475 5.846 6.081 12,607,679 -0.16(-2.55%)
Apr 21, 2009 5.483 6.240 5.324 6.240 12,494,800 +0.57(+10.01%)
Apr 20, 2009 6.452 6.528 5.649 5.672 16,052,591 -0.80(-12.40%)
Apr 17, 2009 6.285 6.687 6.172 6.475 12,713,922 +0.14(+2.27%)
Apr 16, 2009 6.172 6.406 5.990 6.331 14,830,325 +0.16(+2.58%)
Apr 15, 2009 5.543 6.194 5.339 6.172 18,829,666 +0.44(+7.66%)
Apr 14, 2009 6.187 6.297 5.687 5.732 18,331,880 -0.67(-10.41%)
Apr 13, 2009 6.081 6.512 5.960 6.399 16,409,485 +0.20(+3.17%)
Apr 09, 2009 5.589 6.225 5.452 6.202 22,217,680 +1.03(+19.91%)
Apr 08, 2009 4.892 5.195 4.816 5.172 10,336,115 +0.33(+6.72%)
Apr 07, 2009 4.816 5.021 4.763 4.846 8,814,620 -0.12(-2.44%)
Apr 06, 2009 5.028 5.028 4.793 4.968 7,526,022 -0.14(-2.81%)
Apr 03, 2009 4.899 5.149 4.687 5.112 10,385,010 +0.12(+2.43%)
Apr 02, 2009 5.074 5.218 4.854 4.990 12,120,517 +0.09(+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.