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 (%)
Jan 30, 2009 5.624 5.855 5.447 5.501 0 -0.24(-4.16%)
Jan 29, 2009 5.293 6.078 5.293 5.739 6,496,423 -0.35(-5.69%)
Jan 28, 2009 6.132 6.147 5.824 6.086 11,826,163 +0.36(+6.32%)
Jan 27, 2009 5.824 5.901 5.593 5.724 5,058,129 +0.02(+0.40%)
Jan 26, 2009 5.663 5.955 5.578 5.701 5,479,080 -0.07(-1.20%)
Jan 23, 2009 5.524 5.863 5.301 5.770 8,065,259 +0.08(+1.49%)
Jan 22, 2009 5.924 6.001 5.624 5.686 8,993,254 -0.42(-6.93%)
Jan 21, 2009 6.009 6.132 5.716 6.109 10,239,621 +0.39(+6.86%)
Jan 20, 2009 5.624 6.101 5.624 5.716 12,275,144 -0.13(-2.24%)
Jan 16, 2009 6.024 6.232 5.816 5.847 11,715,067 -0.01(-0.13%)
Jan 15, 2009 6.086 6.240 5.732 5.855 12,061,272 -0.25(-4.16%)
Jan 14, 2009 6.378 6.486 6.040 6.109 8,464,953 -0.52(-7.78%)
Jan 13, 2009 6.601 6.824 6.401 6.624 8,035,121 -0.04(-0.58%)
Jan 12, 2009 6.786 6.894 6.563 6.663 6,670,872 -0.04(-0.57%)
Jan 09, 2009 6.863 6.886 6.555 6.701 4,847,377 -0.15(-2.13%)
Jan 08, 2009 6.840 6.940 6.678 6.847 5,005,326 -0.02(-0.34%)
Jan 07, 2009 7.347 7.347 6.809 6.870 6,578,089 -0.60(-8.03%)
Jan 06, 2009 7.601 7.640 7.332 7.471 8,262,089 -0.03(-0.41%)
Jan 05, 2009 7.232 7.547 7.194 7.501 5,918,252 +0.18(+2.52%)
Jan 02, 2009 7.455 7.471 7.147 7.317 0 -0.02(-0.21%)
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.