Skip to main content

Discover Financial Services (NY: DFS )

131.09 +3.09 (+2.41%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 12.40 12.64 11.88 12.49 14,512,676 +0.20(+1.63%)
Sep 29, 2009 12.56 12.80 12.22 12.29 11,484,591 -0.01(-0.06%)
Sep 28, 2009 11.95 12.63 11.86 12.29 9,006,150 +0.48(+4.04%)
Sep 25, 2009 12.16 12.26 11.76 11.82 11,477,802 -0.42(-3.40%)
Sep 24, 2009 12.37 12.42 12.07 12.23 12,239,785 -0.03(-0.25%)
Sep 23, 2009 12.51 12.62 12.26 12.26 11,902,719 -0.21(-1.67%)
Sep 22, 2009 12.43 12.58 12.36 12.47 9,610,593 +0.14(+1.12%)
Sep 21, 2009 12.26 12.39 12.14 12.33 11,750,508 -0.02(-0.19%)
Sep 18, 2009 12.04 12.51 11.93 12.36 13,760,124 +0.76(+6.57%)
Sep 17, 2009 11.93 12.59 11.36 11.59 24,515,920 -0.24(-2.02%)
Sep 16, 2009 11.67 12.08 11.62 11.83 14,657,978 +0.18(+1.58%)
Sep 15, 2009 11.27 11.71 11.23 11.65 16,556,954 +0.08(+0.73%)
Sep 14, 2009 11.26 11.59 11.17 11.56 11,246,359 +0.25(+2.18%)
Sep 11, 2009 11.22 11.39 11.07 11.32 9,754,729 +0.18(+1.66%)
Sep 10, 2009 10.96 11.22 10.82 11.13 10,027,647 +0.13(+1.19%)
Sep 09, 2009 10.58 11.02 10.58 11.00 9,003,948 +0.42(+4.00%)
Sep 08, 2009 10.54 10.67 10.46 10.58 8,312,209 +0.15(+1.48%)
Sep 04, 2009 10.55 10.60 10.26 10.42 6,453,938 -0.07(-0.66%)
Sep 03, 2009 10.09 10.49 9.963 10.49 11,048,115 +0.51(+5.08%)
Sep 02, 2009 9.971 10.15 9.902 9.986 10,045,601 -0.05(-0.54%)
Sep 01, 2009 10.42 10.56 9.963 10.04 15,184,110 -0.54(-5.09%)
Aug 31, 2009 10.59 10.72 10.31 10.58 11,480,477 -0.37(-3.37%)
Aug 28, 2009 10.86 10.96 10.67 10.95 6,282,334 +0.19(+1.79%)
Aug 27, 2009 10.72 10.84 10.52 10.76 7,986,529 -0.02(-0.21%)
Aug 26, 2009 10.47 10.86 10.25 10.78 11,035,699 +0.30(+2.86%)
Aug 25, 2009 10.66 10.79 10.43 10.48 9,882,281 -0.08(-0.73%)
Aug 24, 2009 10.89 10.93 10.44 10.56 13,836,357 +0.16(+1.55%)
Aug 21, 2009 10.16 10.46 10.11 10.39 8,931,167 +0.30(+2.97%)
Aug 20, 2009 9.648 10.15 9.602 10.09 9,543,751 +0.46(+4.79%)
Aug 19, 2009 9.456 9.779 9.402 9.632 12,412,927 +0.05(+0.48%)
Aug 18, 2009 9.379 9.632 9.263 9.586 9,503,314 +0.35(+3.83%)
Aug 17, 2009 9.502 9.509 9.209 9.232 14,131,037 -0.37(-3.85%)
Aug 14, 2009 9.671 9.759 9.409 9.602 9,225,730 -0.09(-0.95%)
Aug 13, 2009 9.756 9.832 9.606 9.694 9,910,066 +0.08(+0.80%)
Aug 12, 2009 9.556 9.717 9.348 9.617 8,153,127 +0.17(+1.79%)
Aug 11, 2009 9.486 9.663 9.363 9.448 12,821,534 -0.09(-0.97%)
Aug 10, 2009 9.809 9.925 9.425 9.540 11,614,455 -0.28(-2.82%)
Aug 07, 2009 9.802 9.925 9.532 9.817 12,955,105 +0.14(+1.43%)
Aug 06, 2009 9.779 9.886 9.456 9.679 13,904,083 +0.04(+0.40%)
Aug 05, 2009 9.648 9.694 9.317 9.640 13,143,195 +0.18(+1.87%)
Aug 04, 2009 9.363 9.663 9.286 9.463 8,120,832 +0.06(+0.65%)
Aug 03, 2009 9.417 9.602 9.271 9.402 9,428,437 +0.26(+2.86%)
Jul 31, 2009 9.225 9.463 9.140 9.140 10,739,757 -0.08(-0.92%)
Jul 30, 2009 9.063 9.448 9.040 9.225 9,526,420 +0.25(+2.74%)
Jul 29, 2009 8.948 9.017 8.702 8.979 10,188,549 -0.20(-2.18%)
Jul 28, 2009 9.171 9.271 9.040 9.179 6,765,355 -0.02(-0.25%)
Jul 27, 2009 9.225 9.379 9.155 9.202 6,997,705 -0.08(-0.83%)
Jul 24, 2009 8.725 9.340 8.694 9.279 8,567,238 +0.31(+3.43%)
Jul 23, 2009 8.786 9.086 8.632 8.971 12,216,796 +0.21(+2.37%)
Jul 22, 2009 8.432 8.863 8.401 8.763 7,234,803 +0.12(+1.42%)
Jul 21, 2009 8.732 8.840 8.521 8.640 8,478,197 -0.09(-1.06%)
Jul 20, 2009 8.425 8.802 8.425 8.732 8,750,294 +0.33(+3.94%)
Jul 17, 2009 8.540 8.540 8.217 8.401 7,472,276 -0.12(-1.44%)
Jul 16, 2009 8.248 8.648 8.086 8.525 15,053,729 +0.18(+2.12%)
Jul 15, 2009 8.040 8.494 7.963 8.348 20,595,126 +0.48(+6.16%)
Jul 14, 2009 7.817 7.924 7.601 7.863 12,632,674 +0.06(+0.79%)
Jul 13, 2009 7.549 7.809 7.532 7.801 16,666,253 +0.41(+5.52%)
Jul 10, 2009 7.309 7.509 7.217 7.394 14,347,048 +0.03(+0.42%)
Jul 09, 2009 7.124 7.432 7.117 7.363 26,298,470 +0.35(+4.93%)
Jul 08, 2009 7.386 7.455 6.924 7.017 96,009,328 -0.19(-2.67%)
Jul 07, 2009 7.271 7.394 7.109 7.209 36,096,492 -0.87(-10.76%)
Jul 06, 2009 7.755 8.086 7.678 8.078 10,614,884 +0.28(+3.55%)
Jul 02, 2009 7.763 7.940 7.624 7.801 7,111,606 -0.10(-1.27%)
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.