Skip to main content

Discover Financial Services (NY: DFS )

130.79 +2.79 (+2.18%)
Streaming Delayed Price Updated: 1:08 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 4.684 4.938 4.568 4.853 12,375,817 +0.41(+9.17%)
Mar 30, 2009 5.038 5.084 4.422 4.445 13,893,179 -1.05(-19.05%)
Mar 26, 2009 5.014 5.514 4.922 5.491 14,382,537 +0.52(+10.36%)
Mar 25, 2009 4.653 5.014 4.630 4.976 14,316,518 +0.34(+7.30%)
Mar 24, 2009 4.799 4.993 4.553 4.638 12,761,087 -0.39(-7.80%)
Mar 23, 2009 4.576 5.038 4.545 5.030 14,116,421 +0.79(+18.69%)
Mar 20, 2009 4.907 4.907 4.230 4.238 15,636,390 -0.82(-16.17%)
Mar 19, 2009 5.937 6.083 4.807 5.055 18,414,332 -0.51(-9.18%)
Mar 18, 2009 4.991 5.591 4.715 5.566 19,797,692 +0.51(+10.14%)
Mar 17, 2009 4.807 5.061 4.591 5.053 12,510,759 +0.25(+5.12%)
Mar 16, 2009 5.076 5.222 4.720 4.807 14,779,518 +0.02(+0.32%)
Mar 13, 2009 5.045 5.122 4.315 4.791 0 -0.30(-5.89%)
Mar 12, 2009 4.561 5.130 4.376 5.091 13,972,892 +0.52(+11.45%)
Mar 11, 2009 4.584 4.722 4.430 4.568 11,331,586 -0.09(-1.98%)
Mar 10, 2009 4.376 4.684 4.176 4.661 16,373,129 +0.65(+16.31%)
Mar 09, 2009 3.753 4.084 3.715 4.007 7,362,058 +0.20(+5.25%)
Mar 06, 2009 3.745 3.876 3.638 3.807 0 +0.05(+1.23%)
Mar 05, 2009 4.061 4.184 3.661 3.761 12,676,095 -0.48(-11.41%)
Mar 04, 2009 4.168 4.422 3.984 4.245 9,038,747 +0.28(+7.18%)
Mar 02, 2009 4.315 4.353 3.922 3.961 9,770,115 -0.45(-10.12%)
Feb 27, 2009 4.599 4.830 4.399 4.407 0 -0.35(-7.28%)
Feb 26, 2009 4.699 5.361 4.661 4.753 12,481,834 +0.14(+3.00%)
Feb 25, 2009 4.814 4.884 4.384 4.615 9,948,453 -0.15(-3.07%)
Feb 24, 2009 4.315 4.791 4.045 4.761 10,942,914 +0.48(+11.13%)
Feb 23, 2009 4.484 4.645 4.276 4.284 11,449,721 -0.13(-2.96%)
Feb 20, 2009 4.161 4.568 3.884 4.415 14,036,193 +0.14(+3.24%)
Feb 19, 2009 4.922 4.968 4.261 4.276 7,917,681 -0.57(-11.75%)
Feb 18, 2009 4.761 4.891 4.545 4.845 8,699,459 +0.15(+3.28%)
Feb 17, 2009 5.191 5.330 4.676 4.691 14,008,055 -0.70(-12.98%)
Feb 13, 2009 5.445 5.660 5.345 5.391 8,318,231 -0.10(-1.82%)
Feb 12, 2009 5.299 5.522 5.199 5.491 10,688,373 -0.05(-0.97%)
Feb 11, 2009 5.391 5.576 5.337 5.545 7,503,833 +0.15(+2.85%)
Feb 10, 2009 6.053 6.122 5.353 5.391 9,358,710 -0.73(-11.93%)
Feb 09, 2009 5.930 6.180 5.814 6.122 10,322,400 +0.22(+3.65%)
Feb 06, 2009 5.584 5.945 5.537 5.907 17,385,562 +0.42(+7.56%)
Feb 05, 2009 5.730 5.730 5.334 5.491 12,026,499 -0.03(-0.56%)
Feb 04, 2009 5.599 5.730 5.437 5.522 9,487,129 -0.03(-0.55%)
Feb 03, 2009 5.684 5.699 5.445 5.553 6,440,703 -0.11(-1.90%)
Feb 02, 2009 5.361 5.684 5.322 5.660 7,724,534 +0.16(+2.94%)
Jan 30, 2009 5.622 5.853 5.445 5.499 0 -0.24(-4.16%)
Jan 29, 2009 5.291 6.076 5.291 5.737 6,498,772 -0.35(-5.69%)
Jan 28, 2009 6.130 6.145 5.822 6.083 11,830,439 +0.36(+6.32%)
Jan 27, 2009 5.822 5.899 5.591 5.722 5,059,958 +0.02(+0.40%)
Jan 26, 2009 5.660 5.953 5.576 5.699 5,481,061 -0.07(-1.20%)
Jan 23, 2009 5.522 5.860 5.299 5.768 8,068,175 +0.08(+1.49%)
Jan 22, 2009 5.922 5.999 5.622 5.684 8,996,505 -0.42(-6.93%)
Jan 21, 2009 6.007 6.130 5.714 6.107 10,243,323 +0.39(+6.86%)
Jan 20, 2009 5.622 6.099 5.622 5.714 12,279,582 -0.13(-2.24%)
Jan 16, 2009 6.022 6.230 5.814 5.845 11,719,303 -0.01(-0.13%)
Jan 15, 2009 6.083 6.237 5.730 5.853 12,065,633 -0.25(-4.16%)
Jan 14, 2009 6.376 6.483 6.037 6.107 8,468,014 -0.52(-7.78%)
Jan 13, 2009 6.599 6.822 6.399 6.622 8,038,026 -0.04(-0.58%)
Jan 12, 2009 6.783 6.891 6.560 6.660 6,673,284 -0.04(-0.57%)
Jan 09, 2009 6.860 6.883 6.553 6.699 4,849,129 -0.15(-2.13%)
Jan 08, 2009 6.837 6.937 6.676 6.845 5,007,136 -0.02(-0.34%)
Jan 07, 2009 7.345 7.345 6.806 6.868 6,580,468 -0.60(-8.03%)
Jan 06, 2009 7.599 7.637 7.329 7.468 8,265,076 -0.03(-0.41%)
Jan 05, 2009 7.229 7.545 7.191 7.499 5,920,392 +0.18(+2.52%)
Jan 02, 2009 7.452 7.468 7.145 7.314 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.