Discover Financial Services (NY: DFS )

103.87 +0.36 (+0.35%)
Official Closing Price Updated: 7:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 5.819 6.058 5.636 5.691 0 -0.25(-4.16%)
Jan 29, 2009 5.476 6.288 5.476 5.938 6,279,087 -0.36(-5.69%)
Jan 28, 2009 6.344 6.360 6.026 6.296 11,430,522 +0.37(+6.32%)
Jan 27, 2009 6.026 6.105 5.787 5.922 4,888,911 +0.02(+0.40%)
Jan 26, 2009 5.859 6.161 5.771 5.898 5,295,779 -0.07(-1.20%)
Jan 23, 2009 5.715 6.065 5.484 5.970 7,795,438 +0.09(+1.49%)
Jan 22, 2009 6.129 6.209 5.819 5.882 8,692,387 -0.44(-6.93%)
Jan 21, 2009 6.217 6.344 5.914 6.320 9,897,057 +0.41(+6.86%)
Jan 20, 2009 5.819 6.312 5.819 5.914 11,864,483 -0.14(-2.24%)
Jan 16, 2009 6.233 6.448 6.018 6.050 11,323,143 -0.01(-0.13%)
Jan 15, 2009 6.296 6.456 5.930 6.058 11,657,766 -0.26(-4.16%)
Jan 14, 2009 6.599 6.710 6.249 6.320 8,181,760 -0.53(-7.78%)
Jan 13, 2009 6.830 7.060 6.623 6.854 7,766,308 -0.04(-0.58%)
Jan 12, 2009 7.021 7.132 6.790 6.893 6,447,700 -0.04(-0.57%)
Jan 09, 2009 7.100 7.124 6.782 6.933 4,685,209 -0.15(-2.13%)
Jan 08, 2009 7.076 7.180 6.909 7.084 4,837,874 -0.02(-0.34%)
Jan 07, 2009 7.602 7.602 7.045 7.108 6,358,021 -0.62(-8.03%)
Jan 06, 2009 7.864 7.904 7.586 7.729 7,985,683 -0.03(-0.41%)
Jan 05, 2009 7.482 7.809 7.443 7.761 5,720,259 +0.19(+2.52%)
Jan 02, 2009 7.713 7.729 7.395 7.570 0 -0.02(-0.21%)
Jan 01, 2009 7.140 7.661 6.933 7.586 0 +0.00(+0.00%)
Dec 31, 2008 7.140 7.661 6.933 7.586 4,716,387 +0.44(+6.12%)
Dec 30, 2008 6.893 7.172 6.774 7.148 4,066,347 +0.33(+4.78%)
Dec 29, 2008 6.662 6.893 6.662 6.822 3,571,874 +0.16(+2.39%)
Dec 26, 2008 7.045 7.045 6.551 6.662 2,142,172 -0.16(-2.33%)
Dec 24, 2008 6.933 7.045 6.718 6.822 1,662,255 -0.08(-1.15%)
Dec 23, 2008 6.997 7.188 6.846 6.901 3,860,452 -0.06(-0.91%)
Dec 22, 2008 7.427 7.522 6.877 6.965 4,617,675 -0.46(-6.22%)
Dec 19, 2008 7.466 7.737 7.172 7.427 8,427,353 +0.06(+0.76%)
Dec 18, 2008 7.474 8.111 7.307 7.371 13,887,305 +0.54(+7.93%)
Dec 17, 2008 6.869 7.482 6.734 6.830 8,561,149 -0.38(-5.30%)
Dec 16, 2008 7.108 7.283 6.750 7.212 8,852,738 +0.26(+3.78%)
Dec 15, 2008 7.156 7.323 6.822 6.949 5,177,860 -0.19(-2.68%)
Dec 12, 2008 7.164 7.339 6.822 7.140 8,845,408 -0.11(-1.54%)
Dec 11, 2008 7.968 8.095 7.108 7.252 8,608,291 -0.85(-10.51%)
Dec 10, 2008 8.310 8.422 7.634 8.103 6,397,313 -0.14(-1.64%)
Dec 09, 2008 8.716 8.887 8.143 8.239 6,914,494 -0.61(-6.92%)
Dec 08, 2008 8.931 9.130 8.716 8.851 6,581,798 +0.19(+2.21%)
Dec 05, 2008 7.856 8.724 7.650 8.660 7,258,119 +0.68(+8.58%)
Dec 04, 2008 8.048 8.652 7.856 7.976 5,979,507 -0.30(-3.65%)
Dec 03, 2008 7.888 8.358 7.212 8.278 7,724,792 +0.34(+4.31%)
Dec 02, 2008 7.705 8.040 7.458 7.936 7,505,275 +0.45(+6.06%)
Dec 01, 2008 7.705 8.004 7.443 7.482 10,786,278 -0.66(-8.11%)
Nov 28, 2008 7.960 8.231 7.944 8.143 3,362,734 +0.02(+0.20%)
Nov 26, 2008 7.443 8.254 7.220 8.127 6,146,887 +0.43(+5.58%)
Nov 25, 2008 8.095 8.127 7.379 7.697 8,757,768 -0.06(-0.72%)
Nov 24, 2008 6.400 7.825 5.882 7.753 14,410,388 +1.66(+27.32%)
Nov 21, 2008 5.660 6.177 5.277 6.089 14,027,433 +0.78(+14.69%)
Nov 20, 2008 5.811 6.097 5.246 5.309 9,580,376 -0.59(-9.99%)
Nov 19, 2008 6.312 6.583 5.835 5.898 9,707,337 -0.52(-8.06%)
Nov 18, 2008 7.013 7.315 6.264 6.416 9,564,731 -0.72(-10.14%)
Nov 17, 2008 7.443 7.562 7.005 7.140 7,739,710 -0.40(-5.28%)
Nov 14, 2008 7.283 8.103 7.148 7.538 7,352,769 -0.09(-1.15%)
Nov 13, 2008 7.363 7.689 6.567 7.626 10,854,186 +0.41(+5.62%)
Nov 12, 2008 7.817 7.960 7.132 7.220 10,313,399 -0.78(-9.75%)
Nov 11, 2008 8.629 8.814 7.825 8.000 13,726,734 -0.76(-8.64%)
Nov 10, 2008 9.369 9.743 8.660 8.756 7,548,413 -0.66(-7.02%)
Nov 07, 2008 9.369 9.496 9.106 9.417 6,564,461 +0.05(+0.51%)
Nov 06, 2008 9.472 9.703 9.162 9.369 9,137,955 -0.24(-2.49%)
Nov 05, 2008 9.831 10.06 9.552 9.608 7,236,041 -0.34(-3.44%)
Nov 04, 2008 9.815 10.14 9.663 9.950 6,221,475 +0.41(+4.25%)
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.