Skip to main content

Discover Financial Services (NY: DFS )

131.09 +3.09 (+2.41%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 5.624 5.855 5.447 5.501 0 -0.24(-4.16%)
Jan 29, 2009 5.293 6.078 5.293 5.739 6,496,423 -0.35(-5.69%)
Jan 28, 2009 6.132 6.147 5.824 6.086 11,826,163 +0.36(+6.32%)
Jan 27, 2009 5.824 5.901 5.593 5.724 5,058,129 +0.02(+0.40%)
Jan 26, 2009 5.663 5.955 5.578 5.701 5,479,080 -0.07(-1.20%)
Jan 23, 2009 5.524 5.863 5.301 5.770 8,065,259 +0.08(+1.49%)
Jan 22, 2009 5.924 6.001 5.624 5.686 8,993,254 -0.42(-6.93%)
Jan 21, 2009 6.009 6.132 5.716 6.109 10,239,621 +0.39(+6.86%)
Jan 20, 2009 5.624 6.101 5.624 5.716 12,275,144 -0.13(-2.24%)
Jan 16, 2009 6.024 6.232 5.816 5.847 11,715,067 -0.01(-0.13%)
Jan 15, 2009 6.086 6.240 5.732 5.855 12,061,272 -0.25(-4.16%)
Jan 14, 2009 6.378 6.486 6.040 6.109 8,464,953 -0.52(-7.78%)
Jan 13, 2009 6.601 6.824 6.401 6.624 8,035,121 -0.04(-0.58%)
Jan 12, 2009 6.786 6.894 6.563 6.663 6,670,872 -0.04(-0.57%)
Jan 09, 2009 6.863 6.886 6.555 6.701 4,847,377 -0.15(-2.13%)
Jan 08, 2009 6.840 6.940 6.678 6.847 5,005,326 -0.02(-0.34%)
Jan 07, 2009 7.347 7.347 6.809 6.870 6,578,089 -0.60(-8.03%)
Jan 06, 2009 7.601 7.640 7.332 7.471 8,262,089 -0.03(-0.41%)
Jan 05, 2009 7.232 7.547 7.194 7.501 5,918,252 +0.18(+2.52%)
Jan 02, 2009 7.455 7.471 7.147 7.317 0 -0.02(-0.21%)
Jan 01, 2009 6.901 7.405 6.701 7.332 0 +0.00(+0.00%)
Dec 31, 2008 6.901 7.405 6.701 7.332 4,879,634 +0.42(+6.12%)
Dec 30, 2008 6.663 6.932 6.547 6.909 4,207,094 +0.32(+4.78%)
Dec 29, 2008 6.440 6.663 6.440 6.593 3,695,507 +0.15(+2.39%)
Dec 26, 2008 6.809 6.809 6.332 6.440 2,216,318 -0.15(-2.33%)
Dec 24, 2008 6.701 6.809 6.493 6.593 1,719,790 -0.08(-1.15%)
Dec 23, 2008 6.763 6.947 6.617 6.670 3,994,072 -0.06(-0.91%)
Dec 22, 2008 7.178 7.271 6.647 6.732 4,777,505 -0.45(-6.22%)
Dec 19, 2008 7.217 7.478 6.932 7.178 8,719,046 +0.05(+0.76%)
Dec 18, 2008 7.224 7.840 7.063 7.124 14,367,982 +0.52(+7.93%)
Dec 17, 2008 6.640 7.232 6.509 6.601 8,857,473 -0.37(-5.30%)
Dec 16, 2008 6.870 7.040 6.524 6.970 9,159,155 +0.25(+3.78%)
Dec 15, 2008 6.917 7.078 6.593 6.717 5,357,080 -0.18(-2.68%)
Dec 12, 2008 6.924 7.094 6.593 6.901 9,151,571 -0.11(-1.54%)
Dec 11, 2008 7.701 7.824 6.870 7.009 8,906,247 -0.82(-10.51%)
Dec 10, 2008 8.032 8.140 7.378 7.832 6,618,741 -0.13(-1.64%)
Dec 09, 2008 8.425 8.590 7.871 7.963 7,153,824 -0.59(-6.92%)
Dec 08, 2008 8.632 8.825 8.425 8.555 6,809,611 +0.18(+2.21%)
Dec 05, 2008 7.594 8.432 7.394 8.371 7,509,342 +0.66(+8.58%)
Dec 04, 2008 7.778 8.363 7.594 7.709 6,186,473 -0.29(-3.65%)
Dec 03, 2008 7.624 8.078 6.970 8.001 7,992,167 +0.33(+4.31%)
Dec 02, 2008 7.447 7.771 7.209 7.671 7,765,053 +0.44(+6.06%)
Dec 01, 2008 7.447 7.736 7.194 7.232 11,159,620 -0.64(-8.11%)
Nov 28, 2008 7.694 7.955 7.678 7.871 3,479,127 +0.02(+0.20%)
Nov 26, 2008 7.194 7.978 6.978 7.855 6,359,647 +0.42(+5.58%)
Nov 25, 2008 7.824 7.855 7.132 7.440 9,060,898 -0.05(-0.72%)
Nov 24, 2008 6.186 7.563 5.686 7.494 14,909,170 +1.61(+27.32%)
Nov 21, 2008 5.470 5.970 5.101 5.886 14,512,960 +0.75(+14.69%)
Nov 20, 2008 5.616 5.893 5.070 5.132 9,911,978 -0.57(-9.99%)
Nov 19, 2008 6.101 6.363 5.639 5.701 10,043,334 -0.50(-8.06%)
Nov 18, 2008 6.778 7.070 6.055 6.201 9,895,792 -0.70(-10.14%)
Nov 17, 2008 7.194 7.309 6.770 6.901 8,007,602 -0.38(-5.28%)
Nov 14, 2008 7.040 7.832 6.909 7.286 7,607,269 -0.08(-1.15%)
Nov 13, 2008 7.117 7.432 6.347 7.371 11,229,878 +0.39(+5.62%)
Nov 12, 2008 7.555 7.694 6.894 6.978 10,670,373 -0.75(-9.75%)
Nov 11, 2008 8.340 8.519 7.563 7.732 14,201,853 -0.73(-8.64%)
Nov 10, 2008 9.055 9.417 8.371 8.463 7,809,683 -0.64(-7.02%)
Nov 07, 2008 9.055 9.179 8.802 9.102 6,791,675 +0.05(+0.51%)
Nov 06, 2008 9.155 9.379 8.855 9.055 9,454,244 -0.23(-2.49%)
Nov 05, 2008 9.502 9.725 9.232 9.286 7,486,500 -0.33(-3.44%)
Nov 04, 2008 9.486 9.802 9.340 9.617 6,436,817 +0.39(+4.25%)
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.