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

Discover Financial Services (NY: DFS )

136.11 -1.47 (-1.07%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 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 8.130 8.160 7.560 7.796 13,849,454 -0.32(-3.93%)
Jun 29, 2009 7.780 8.259 7.636 8.114 17,352,172 +0.61(+8.20%)
Jun 26, 2009 7.712 7.734 7.386 7.500 7,130,707 -0.24(-3.13%)
Jun 25, 2009 7.416 7.750 7.361 7.742 11,638,214 +0.45(+6.13%)
Jun 24, 2009 7.015 7.333 6.969 7.295 10,143,085 +0.34(+4.90%)
Jun 23, 2009 7.098 7.204 6.750 6.954 11,464,876 -0.10(-1.40%)
Jun 22, 2009 6.954 7.424 6.916 7.053 15,798,390 -0.01(-0.11%)
Jun 19, 2009 7.106 7.234 6.848 7.060 11,722,149 +0.04(+0.54%)
Jun 18, 2009 7.272 7.424 6.931 7.022 15,359,864 +0.27(+4.04%)
Jun 17, 2009 6.894 6.916 6.500 6.750 8,778,465 -0.14(-2.09%)
Jun 16, 2009 7.227 7.227 6.878 6.894 7,669,396 -0.26(-3.65%)
Jun 15, 2009 6.977 7.431 6.969 7.155 8,365,719 +0.11(+1.56%)
Jun 12, 2009 7.121 7.295 6.969 7.045 4,448,245 -0.27(-3.63%)
Jun 11, 2009 7.530 7.575 7.181 7.310 7,215,744 -0.07(-0.92%)
Jun 10, 2009 7.363 7.560 7.197 7.378 8,089,617 +0.05(+0.72%)
Jun 09, 2009 6.977 7.409 6.886 7.325 7,857,150 +0.37(+5.34%)
Jun 08, 2009 6.901 7.030 6.780 6.954 8,441,252 -0.17(-2.44%)
Jun 05, 2009 7.303 7.341 7.007 7.128 5,511,119 -0.02(-0.32%)
Jun 04, 2009 7.189 7.242 6.992 7.151 9,240,947 +0.02(+0.32%)
Jun 03, 2009 7.227 7.363 7.083 7.128 8,385,842 -0.17(-2.39%)
Jun 02, 2009 7.598 7.606 7.212 7.303 9,604,661 -0.34(-4.46%)
Jun 01, 2009 7.378 7.878 7.341 7.644 16,990,348 +0.40(+5.54%)
May 29, 2009 6.916 7.272 6.719 7.242 18,791,630 +0.35(+5.05%)
May 28, 2009 6.810 6.901 6.503 6.894 10,819,269 +0.36(+5.57%)
May 27, 2009 6.772 6.924 6.507 6.530 11,539,490 -0.20(-3.04%)
May 26, 2009 6.303 6.757 6.181 6.734 10,018,703 +0.40(+6.34%)
May 22, 2009 6.530 6.575 6.310 6.333 5,892,813 -0.17(-2.68%)
May 21, 2009 6.507 6.583 6.295 6.507 11,296,102 -0.07(-1.04%)
May 20, 2009 6.833 6.984 6.500 6.575 8,741,335 -0.11(-1.70%)
May 19, 2009 6.977 6.977 6.651 6.689 8,363,717 -0.30(-4.23%)
May 18, 2009 6.674 7.038 6.553 6.984 10,742,843 +0.48(+7.33%)
May 15, 2009 6.621 6.788 6.386 6.507 9,037,293 -0.12(-1.83%)
May 14, 2009 6.454 6.659 6.325 6.628 9,687,155 +0.16(+2.46%)
May 13, 2009 6.780 6.780 6.424 6.469 10,927,284 -0.46(-6.67%)
May 12, 2009 7.416 7.553 6.765 6.931 14,038,820 -0.40(-5.48%)
May 11, 2009 7.746 7.765 7.310 7.333 13,048,827 -0.74(-9.19%)
May 08, 2009 8.166 8.250 7.697 8.075 19,393,566 -0.64(-7.38%)
May 07, 2009 8.545 8.825 7.795 8.719 22,904,444 +0.89(+11.42%)
May 06, 2009 7.212 8.151 7.197 7.825 20,591,248 +0.92(+13.39%)
May 05, 2009 6.719 7.083 6.598 6.901 12,796,228 +0.10(+1.45%)
May 04, 2009 6.181 6.856 6.151 6.803 13,249,799 +0.65(+10.59%)
May 01, 2009 6.106 6.341 6.075 6.151 7,741,735 -0.01(-0.12%)
Apr 30, 2009 6.515 6.689 6.121 6.159 16,670,273 -0.27(-4.13%)
Apr 29, 2009 6.401 6.644 6.303 6.424 14,476,366 +0.11(+1.80%)
Apr 28, 2009 6.083 6.575 5.954 6.310 12,006,169 +0.19(+3.09%)
Apr 27, 2009 6.719 6.727 6.113 6.121 11,666,198 -0.77(-11.11%)
Apr 24, 2009 6.530 7.128 6.371 6.886 15,518,189 +0.44(+6.82%)
Apr 23, 2009 6.098 6.530 6.060 6.447 8,271,326 +0.36(+5.98%)
Apr 22, 2009 5.894 6.477 5.848 6.083 12,603,124 -0.16(-2.55%)
Apr 21, 2009 5.485 6.242 5.325 6.242 12,490,286 +0.57(+10.01%)
Apr 20, 2009 6.454 6.530 5.651 5.674 16,046,792 -0.80(-12.40%)
Apr 17, 2009 6.288 6.689 6.174 6.477 12,709,329 +0.14(+2.27%)
Apr 16, 2009 6.174 6.409 5.992 6.333 14,824,968 +0.16(+2.58%)
Apr 15, 2009 5.545 6.197 5.341 6.174 18,822,864 +0.44(+7.66%)
Apr 14, 2009 6.189 6.299 5.689 5.735 18,325,258 -0.67(-10.41%)
Apr 13, 2009 6.083 6.515 5.962 6.401 16,403,557 +0.20(+3.17%)
Apr 09, 2009 5.591 6.227 5.454 6.204 22,209,654 +1.03(+19.91%)
Apr 08, 2009 4.894 5.197 4.818 5.174 10,332,381 +0.33(+6.72%)
Apr 07, 2009 4.818 5.022 4.765 4.848 8,811,436 -0.12(-2.44%)
Apr 06, 2009 5.030 5.030 4.795 4.969 7,523,303 -0.14(-2.81%)
Apr 03, 2009 4.901 5.151 4.689 5.113 10,381,258 +0.12(+2.43%)
Apr 02, 2009 5.075 5.219 4.856 4.992 12,116,139 +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.