Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Discover Financial Services (NY: DFS )

103.39 +0.09 (+0.09%)
Streaming Delayed Price Updated: 10:24 AM EST, Dec 11, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2009 8.284 8.314 7.703 7.943 13,592,145 -0.32(-3.93%)
Jun 29, 2009 7.928 8.415 7.781 8.268 17,029,786 +0.61(+7.98%)
Jun 26, 2009 7.874 7.897 7.541 7.657 6,984,088 -0.25(-3.13%)
Jun 25, 2009 7.572 7.912 7.516 7.905 11,398,913 +0.46(+6.13%)
Jun 24, 2009 7.162 7.487 7.116 7.448 9,934,526 +0.35(+4.90%)
Jun 23, 2009 7.247 7.355 6.891 7.100 11,229,139 -0.10(-1.40%)
Jun 22, 2009 7.100 7.580 7.061 7.201 15,473,549 -0.01(-0.11%)
Jun 19, 2009 7.255 7.386 6.992 7.208 11,481,123 +0.04(+0.54%)
Jun 18, 2009 7.425 7.580 7.077 7.170 15,044,040 +0.28(+4.04%)
Jun 17, 2009 7.038 7.061 6.636 6.891 8,597,966 -0.15(-2.09%)
Jun 16, 2009 7.379 7.379 7.023 7.038 7,511,700 -0.27(-3.65%)
Jun 15, 2009 7.123 7.587 7.116 7.305 8,193,706 +0.11(+1.56%)
Jun 12, 2009 7.270 7.448 7.116 7.193 4,356,782 -0.27(-3.63%)
Jun 11, 2009 7.688 7.734 7.332 7.464 7,067,377 -0.07(-0.92%)
Jun 10, 2009 7.518 7.719 7.348 7.533 7,923,281 +0.05(+0.72%)
Jun 09, 2009 7.123 7.564 7.031 7.479 7,695,594 +0.38(+5.34%)
Jun 08, 2009 7.046 7.178 6.922 7.100 8,267,686 -0.18(-2.44%)
Jun 05, 2009 7.456 7.495 7.154 7.278 5,397,801 -0.02(-0.32%)
Jun 04, 2009 7.340 7.394 7.139 7.301 9,050,938 +0.02(+0.32%)
Jun 03, 2009 7.379 7.518 7.232 7.278 8,213,416 -0.18(-2.39%)
Jun 02, 2009 7.758 7.765 7.363 7.456 9,407,174 -0.35(-4.46%)
Jun 01, 2009 7.533 8.044 7.495 7.804 16,640,998 +0.41(+5.54%)
May 29, 2009 7.061 7.425 6.860 7.394 18,405,244 +0.36(+5.05%)
May 28, 2009 6.953 7.046 6.640 7.038 10,596,807 +0.37(+5.57%)
May 27, 2009 6.915 7.069 6.644 6.667 11,302,219 -0.21(-3.04%)
May 26, 2009 6.435 6.899 6.311 6.876 9,812,702 +0.41(+6.34%)
May 22, 2009 6.667 6.713 6.443 6.466 5,771,647 -0.18(-2.68%)
May 21, 2009 6.644 6.721 6.427 6.644 11,063,836 -0.07(-1.04%)
May 20, 2009 6.976 7.131 6.636 6.713 8,561,598 -0.12(-1.70%)
May 19, 2009 7.123 7.123 6.791 6.829 8,191,745 -0.30(-4.23%)
May 18, 2009 6.814 7.185 6.690 7.131 10,521,952 +0.49(+7.33%)
May 15, 2009 6.760 6.930 6.520 6.644 8,851,471 -0.12(-1.83%)
May 14, 2009 6.590 6.799 6.458 6.768 9,487,971 +0.16(+2.46%)
May 13, 2009 6.922 6.922 6.559 6.605 10,702,601 -0.47(-6.67%)
May 12, 2009 7.572 7.711 6.907 7.077 13,750,159 -0.41(-5.48%)
May 11, 2009 7.908 7.928 7.464 7.487 12,780,522 -0.76(-9.19%)
May 08, 2009 8.338 8.423 7.858 8.245 18,994,802 -0.66(-7.38%)
May 07, 2009 8.724 9.011 7.959 8.902 22,433,490 +0.91(+11.42%)
May 06, 2009 7.363 8.322 7.348 7.990 20,167,858 +0.94(+13.39%)
May 05, 2009 6.860 7.232 6.737 7.046 12,533,117 +0.10(+1.45%)
May 04, 2009 6.311 7.000 6.280 6.945 12,977,361 +0.67(+10.59%)
May 01, 2009 6.234 6.474 6.203 6.280 7,582,553 -0.01(-0.12%)
Apr 30, 2009 6.652 6.829 6.249 6.288 16,327,505 -0.27(-4.13%)
Apr 29, 2009 6.536 6.783 6.435 6.559 14,178,709 +0.12(+1.80%)
Apr 28, 2009 6.211 6.713 6.079 6.443 11,759,302 +0.19(+3.09%)
Apr 27, 2009 6.860 6.868 6.242 6.249 11,426,322 -0.78(-11.11%)
Apr 24, 2009 6.667 7.278 6.505 7.031 15,199,110 +0.45(+6.82%)
Apr 23, 2009 6.226 6.667 6.188 6.582 8,101,254 +0.37(+5.98%)
Apr 22, 2009 6.017 6.613 5.971 6.211 12,343,983 -0.16(-2.55%)
Apr 21, 2009 5.600 6.373 5.437 6.373 12,233,465 +0.58(+10.01%)
Apr 20, 2009 6.590 6.667 5.770 5.793 15,716,844 -0.82(-12.40%)
Apr 17, 2009 6.420 6.829 6.304 6.613 12,448,004 +0.15(+2.27%)
Apr 16, 2009 6.304 6.543 6.118 6.466 14,520,142 +0.16(+2.58%)
Apr 15, 2009 5.662 6.327 5.453 6.304 18,435,836 +0.45(+7.66%)
Apr 14, 2009 6.319 6.431 5.809 5.855 17,948,460 -0.68(-10.41%)
Apr 13, 2009 6.211 6.652 6.087 6.536 16,066,273 +0.20(+3.17%)
Apr 09, 2009 5.708 6.358 5.569 6.334 21,752,986 +1.05(+19.91%)
Apr 08, 2009 4.996 5.306 4.919 5.283 10,119,931 +0.33(+6.72%)
Apr 07, 2009 4.919 5.128 4.865 4.950 8,630,258 -0.12(-2.44%)
Apr 06, 2009 5.136 5.136 4.896 5.074 7,368,612 -0.15(-2.81%)
Apr 03, 2009 5.004 5.259 4.788 5.221 10,167,803 +0.12(+2.43%)
Apr 02, 2009 5.182 5.329 4.958 5.097 11,867,011 +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.