Skip to main content

Discover Financial Services (NY: DFS )

128.00 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 7.022 7.383 6.822 7.352 18,509,378 +0.35(+5.05%)
May 28, 2009 6.914 7.006 6.603 6.999 10,656,763 +0.37(+5.57%)
May 27, 2009 6.876 7.029 6.606 6.630 11,366,166 -0.21(-3.04%)
May 26, 2009 6.399 6.860 6.276 6.837 9,868,221 +0.41(+6.34%)
May 22, 2009 6.630 6.675 6.407 6.430 5,804,303 -0.18(-2.68%)
May 21, 2009 6.606 6.683 6.391 6.606 11,126,434 -0.07(-1.04%)
May 20, 2009 6.937 7.091 6.599 6.676 8,610,039 -0.12(-1.70%)
May 19, 2009 7.083 7.083 6.753 6.791 8,238,093 -0.30(-4.23%)
May 18, 2009 6.776 7.145 6.653 7.091 10,581,484 +0.48(+7.33%)
May 15, 2009 6.722 6.891 6.483 6.606 8,901,552 -0.12(-1.83%)
May 14, 2009 6.553 6.760 6.422 6.730 9,541,654 +0.16(+2.46%)
May 13, 2009 6.883 6.883 6.522 6.568 10,763,156 -0.47(-6.67%)
May 12, 2009 7.529 7.668 6.868 7.037 13,827,956 -0.41(-5.48%)
May 11, 2009 7.864 7.883 7.422 7.445 12,852,833 -0.75(-9.19%)
May 08, 2009 8.291 8.375 7.814 8.198 19,102,274 -0.65(-7.38%)
May 07, 2009 8.675 8.960 7.914 8.852 22,560,418 +0.91(+11.42%)
May 06, 2009 7.322 8.275 7.306 7.945 20,281,966 +0.94(+13.39%)
May 05, 2009 6.822 7.191 6.699 7.006 12,604,028 +0.10(+1.45%)
May 04, 2009 6.276 6.960 6.245 6.906 13,050,786 +0.66(+10.59%)
May 01, 2009 6.199 6.437 6.168 6.245 7,625,454 -0.01(-0.12%)
Apr 30, 2009 6.614 6.791 6.214 6.253 16,419,885 -0.27(-4.13%)
Apr 29, 2009 6.499 6.745 6.399 6.522 14,258,931 +0.12(+1.80%)
Apr 28, 2009 6.176 6.676 6.045 6.407 11,825,836 +0.19(+3.09%)
Apr 27, 2009 6.822 6.830 6.207 6.214 11,490,971 -0.78(-11.11%)
Apr 24, 2009 6.630 7.237 6.468 6.991 15,285,105 +0.45(+6.82%)
Apr 23, 2009 6.191 6.630 6.153 6.545 8,147,090 +0.37(+5.98%)
Apr 22, 2009 5.984 6.576 5.937 6.176 12,413,825 -0.16(-2.55%)
Apr 21, 2009 5.568 6.337 5.407 6.337 12,302,681 +0.58(+10.01%)
Apr 20, 2009 6.553 6.630 5.737 5.760 15,805,769 -0.82(-12.40%)
Apr 17, 2009 6.383 6.791 6.268 6.576 12,518,434 +0.15(+2.27%)
Apr 16, 2009 6.268 6.506 6.083 6.430 14,602,296 +0.16(+2.58%)
Apr 15, 2009 5.630 6.291 5.422 6.268 18,540,144 +0.45(+7.66%)
Apr 14, 2009 6.283 6.395 5.776 5.822 18,050,012 -0.68(-10.41%)
Apr 13, 2009 6.176 6.614 6.053 6.499 16,157,175 +0.20(+3.17%)
Apr 09, 2009 5.676 6.322 5.537 6.299 21,876,064 +1.05(+19.91%)
Apr 08, 2009 4.968 5.276 4.891 5.253 10,177,188 +0.33(+6.72%)
Apr 07, 2009 4.891 5.099 4.838 4.922 8,679,087 -0.12(-2.44%)
Apr 06, 2009 5.107 5.107 4.868 5.045 7,410,303 -0.15(-2.81%)
Apr 03, 2009 4.976 5.230 4.761 5.191 10,225,331 +0.12(+2.43%)
Apr 02, 2009 5.153 5.299 4.930 5.068 11,934,154 +0.09(+1.85%)
Apr 01, 2009 4.707 5.061 4.630 4.976 9,620,578 +0.12(+2.54%)
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%)
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.