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 (%)
Aug 31, 2009 10.59 10.71 10.31 10.57 11,484,627 -0.37(-3.37%)
Aug 28, 2009 10.86 10.95 10.67 10.94 6,284,605 +0.19(+1.79%)
Aug 27, 2009 10.71 10.84 10.52 10.75 7,989,417 -0.02(-0.21%)
Aug 26, 2009 10.47 10.86 10.24 10.77 11,039,688 +0.30(+2.86%)
Aug 25, 2009 10.65 10.78 10.43 10.47 9,885,854 -0.08(-0.73%)
Aug 24, 2009 10.89 10.93 10.43 10.55 13,841,359 +0.16(+1.55%)
Aug 21, 2009 10.15 10.45 10.11 10.39 8,934,396 +0.30(+2.97%)
Aug 20, 2009 9.644 10.14 9.598 10.09 9,547,202 +0.46(+4.79%)
Aug 19, 2009 9.452 9.775 9.398 9.629 12,417,415 +0.05(+0.48%)
Aug 18, 2009 9.375 9.629 9.260 9.583 9,506,750 +0.35(+3.83%)
Aug 17, 2009 9.498 9.506 9.206 9.229 14,136,146 -0.37(-3.85%)
Aug 14, 2009 9.667 9.755 9.406 9.598 9,229,065 -0.09(-0.95%)
Aug 13, 2009 9.752 9.829 9.603 9.691 9,913,649 +0.08(+0.80%)
Aug 12, 2009 9.552 9.714 9.344 9.614 8,156,075 +0.17(+1.79%)
Aug 11, 2009 9.483 9.660 9.360 9.444 12,826,169 -0.09(-0.97%)
Aug 10, 2009 9.806 9.921 9.421 9.537 11,618,654 -0.28(-2.82%)
Aug 07, 2009 9.798 9.921 9.529 9.814 12,959,788 +0.14(+1.43%)
Aug 06, 2009 9.775 9.883 9.452 9.675 13,909,110 +0.04(+0.40%)
Aug 05, 2009 9.644 9.691 9.314 9.637 13,147,946 +0.18(+1.87%)
Aug 04, 2009 9.360 9.660 9.283 9.460 8,123,768 +0.06(+0.65%)
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.