Skip to main content

Discover Financial Services (NY: DFS )

137.00 -0.58 (-0.42%)
Streaming Delayed Price Updated: 3:44 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 4.516 4.742 4.319 4.327 0 -0.34(-7.28%)
Feb 26, 2009 4.614 5.263 4.576 4.667 12,712,362 +0.14(+3.00%)
Feb 25, 2009 4.727 4.795 4.304 4.531 10,132,191 -0.14(-3.07%)
Feb 24, 2009 4.236 4.705 3.972 4.674 11,145,020 +0.47(+11.13%)
Feb 23, 2009 4.402 4.561 4.199 4.206 11,661,187 -0.13(-2.96%)
Feb 20, 2009 4.085 4.486 3.813 4.335 14,295,428 +0.14(+3.24%)
Feb 19, 2009 4.833 4.878 4.183 4.199 8,063,913 -0.56(-11.75%)
Feb 18, 2009 4.674 4.803 4.463 4.757 8,860,131 +0.15(+3.28%)
Feb 17, 2009 5.097 5.233 4.591 4.606 14,266,772 -0.69(-12.98%)
Feb 13, 2009 5.346 5.558 5.248 5.294 8,471,861 -0.10(-1.82%)
Feb 12, 2009 5.203 5.422 5.105 5.392 10,885,778 -0.05(-0.97%)
Feb 11, 2009 5.294 5.475 5.241 5.445 7,642,422 +0.15(+2.85%)
Feb 10, 2009 5.943 6.011 5.256 5.294 9,531,556 -0.72(-11.93%)
Feb 09, 2009 5.822 6.068 5.709 6.011 10,513,045 +0.21(+3.65%)
Feb 06, 2009 5.482 5.837 5.437 5.799 17,706,658 +0.41(+7.56%)
Feb 05, 2009 5.626 5.626 5.237 5.392 12,248,618 -0.03(-0.56%)
Feb 04, 2009 5.497 5.626 5.339 5.422 9,662,348 -0.03(-0.55%)
Feb 03, 2009 5.580 5.596 5.346 5.452 6,559,657 -0.11(-1.90%)
Feb 02, 2009 5.263 5.580 5.226 5.558 7,867,199 +0.16(+2.94%)
Jan 30, 2009 5.520 5.747 5.346 5.399 0 -0.23(-4.16%)
Jan 29, 2009 5.195 5.966 5.195 5.633 6,618,799 -0.34(-5.69%)
Jan 28, 2009 6.018 6.034 5.716 5.973 12,048,936 +0.35(+6.32%)
Jan 27, 2009 5.716 5.792 5.490 5.618 5,153,411 +0.02(+0.40%)
Jan 26, 2009 5.558 5.845 5.475 5.596 5,582,291 -0.07(-1.20%)
Jan 23, 2009 5.422 5.754 5.203 5.664 8,217,187 +0.08(+1.49%)
Jan 22, 2009 5.815 5.890 5.520 5.580 9,162,662 -0.42(-6.93%)
Jan 21, 2009 5.898 6.018 5.611 5.996 10,432,508 +0.39(+6.86%)
Jan 20, 2009 5.520 5.988 5.520 5.611 12,506,375 -0.13(-2.24%)
Jan 16, 2009 5.913 6.117 5.709 5.739 11,935,748 -0.01(-0.13%)
Jan 15, 2009 5.973 6.124 5.626 5.747 12,288,474 -0.25(-4.16%)
Jan 14, 2009 6.260 6.366 5.928 5.996 8,624,410 -0.51(-7.78%)
Jan 13, 2009 6.479 6.698 6.283 6.502 8,186,481 -0.04(-0.58%)
Jan 12, 2009 6.660 6.766 6.441 6.540 6,796,534 -0.04(-0.57%)
Jan 09, 2009 6.736 6.759 6.434 6.577 4,938,688 -0.14(-2.13%)
Jan 08, 2009 6.713 6.811 6.555 6.721 5,099,613 -0.02(-0.34%)
Jan 07, 2009 7.212 7.212 6.683 6.743 6,702,003 -0.59(-8.03%)
Jan 06, 2009 7.461 7.499 7.196 7.332 8,417,724 -0.03(-0.41%)
Jan 05, 2009 7.098 7.408 7.061 7.363 6,029,736 +0.18(+2.52%)
Jan 02, 2009 7.317 7.332 7.015 7.181 0 -0.02(-0.21%)
Jan 01, 2009 6.774 7.268 6.577 7.196 0 +0.00(+0.00%)
Dec 31, 2008 6.774 7.268 6.577 7.196 4,971,554 +0.42(+6.12%)
Dec 30, 2008 6.540 6.804 6.426 6.781 4,286,345 +0.35(+5.52%)
Dec 29, 2008 6.276 6.494 6.276 6.426 3,791,665 +0.15(+2.39%)
Dec 26, 2008 6.636 6.636 6.171 6.276 2,273,987 -0.15(-2.33%)
Dec 24, 2008 6.531 6.636 6.329 6.426 1,764,540 -0.07(-1.15%)
Dec 23, 2008 6.591 6.771 6.449 6.501 4,097,999 -0.06(-0.91%)
Dec 22, 2008 6.996 7.086 6.479 6.561 4,901,817 -0.43(-6.22%)
Dec 19, 2008 7.034 7.289 6.756 6.996 8,945,918 +0.05(+0.76%)
Dec 18, 2008 7.041 7.641 6.884 6.944 14,741,842 +0.51(+7.93%)
Dec 17, 2008 6.471 7.049 6.344 6.434 9,087,947 -0.36(-5.30%)
Dec 16, 2008 6.696 6.861 6.359 6.794 9,397,480 +0.25(+3.78%)
Dec 15, 2008 6.741 6.899 6.426 6.546 5,496,473 -0.18(-2.68%)
Dec 12, 2008 6.749 6.914 6.426 6.726 9,389,698 -0.10(-1.54%)
Dec 11, 2008 7.506 7.626 6.696 6.831 9,137,990 -0.80(-10.51%)
Dec 10, 2008 7.828 7.933 7.191 7.634 6,790,963 -0.13(-1.64%)
Dec 09, 2008 8.211 8.372 7.671 7.761 7,339,968 -0.58(-6.92%)
Dec 08, 2008 8.413 8.601 8.211 8.338 6,986,800 +0.18(+2.21%)
Dec 05, 2008 7.401 8.218 7.206 8.158 7,704,738 +0.64(+8.58%)
Dec 04, 2008 7.581 8.151 7.401 7.514 6,347,447 -0.28(-3.65%)
Dec 03, 2008 7.431 7.873 6.794 7.798 8,200,126 +0.32(+4.31%)
Dec 02, 2008 7.259 7.574 7.026 7.476 7,967,102 +0.43(+6.06%)
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.