Discover Financial Services (NY: DFS )

114.57 USD -4.93 (-4.13%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 5.980 6.280 5.720 5.730 0 -0.45(-7.28%)
Feb 26, 2009 6.110 6.970 6.060 6.180 9,599,623 +0.18(+3.00%)
Feb 25, 2009 6.260 6.350 5.700 6.000 7,651,231 -0.19(-3.07%)
Feb 24, 2009 5.610 6.230 5.260 6.190 8,416,059 +0.62(+11.13%)
Feb 23, 2009 5.830 6.040 5.560 5.570 8,805,838 -0.17(-2.96%)
Feb 20, 2009 5.410 5.940 5.050 5.740 10,795,061 +0.18(+3.24%)
Feb 19, 2009 6.400 6.460 5.540 5.560 6,089,390 -0.74(-11.75%)
Feb 18, 2009 6.190 6.360 5.910 6.300 6,690,646 +0.20(+3.28%)
Feb 17, 2009 6.750 6.930 6.080 6.100 10,773,421 -0.91(-12.98%)
Feb 13, 2009 7.080 7.360 6.950 7.010 6,397,448 -0.13(-1.82%)
Feb 12, 2009 6.890 7.180 6.760 7.140 8,220,295 -0.07(-0.97%)
Feb 11, 2009 7.010 7.250 6.940 7.210 5,771,105 +0.20(+2.85%)
Feb 10, 2009 7.870 7.960 6.960 7.010 7,197,667 -0.95(-11.93%)
Feb 09, 2009 7.710 8.035 7.560 7.960 7,938,829 +0.28(+3.65%)
Feb 06, 2009 7.260 7.730 7.200 7.680 13,371,020 +0.54(+7.56%)
Feb 05, 2009 7.450 7.450 6.935 7.140 9,249,431 -0.04(-0.56%)
Feb 04, 2009 7.280 7.450 7.070 7.180 7,296,433 -0.04(-0.55%)
Feb 03, 2009 7.390 7.410 7.080 7.220 4,953,465 -0.14(-1.90%)
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.