Skip to main content

Discover Financial Services (NY: DFS )

136.11 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 6.512 6.687 6.119 6.157 16,676,297 -0.27(-4.13%)
Apr 29, 2009 6.399 6.641 6.300 6.422 14,481,598 +0.11(+1.80%)
Apr 28, 2009 6.081 6.573 5.952 6.308 12,010,508 +0.19(+3.09%)
Apr 27, 2009 6.717 6.724 6.111 6.119 11,670,414 -0.76(-11.11%)
Apr 24, 2009 6.528 7.126 6.369 6.884 15,523,797 +0.44(+6.82%)
Apr 23, 2009 6.096 6.528 6.058 6.444 8,274,315 +0.36(+5.98%)
Apr 22, 2009 5.891 6.475 5.846 6.081 12,607,679 -0.16(-2.55%)
Apr 21, 2009 5.483 6.240 5.324 6.240 12,494,800 +0.57(+10.01%)
Apr 20, 2009 6.452 6.528 5.649 5.672 16,052,591 -0.80(-12.40%)
Apr 17, 2009 6.285 6.687 6.172 6.475 12,713,922 +0.14(+2.27%)
Apr 16, 2009 6.172 6.406 5.990 6.331 14,830,325 +0.16(+2.58%)
Apr 15, 2009 5.543 6.194 5.339 6.172 18,829,666 +0.44(+7.66%)
Apr 14, 2009 6.187 6.297 5.687 5.732 18,331,880 -0.67(-10.41%)
Apr 13, 2009 6.081 6.512 5.960 6.399 16,409,485 +0.20(+3.17%)
Apr 09, 2009 5.589 6.225 5.452 6.202 22,217,680 +1.03(+19.91%)
Apr 08, 2009 4.892 5.195 4.816 5.172 10,336,115 +0.33(+6.72%)
Apr 07, 2009 4.816 5.021 4.763 4.846 8,814,620 -0.12(-2.44%)
Apr 06, 2009 5.028 5.028 4.793 4.968 7,526,022 -0.14(-2.81%)
Apr 03, 2009 4.899 5.149 4.687 5.112 10,385,010 +0.12(+2.43%)
Apr 02, 2009 5.074 5.218 4.854 4.990 12,120,517 +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.