Discover Financial Services (NY: DFS )

103.87 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 6.846 7.029 6.432 6.471 15,864,826 -0.28(-4.13%)
Apr 29, 2009 6.726 6.981 6.623 6.750 13,776,921 +0.12(+1.80%)
Apr 28, 2009 6.392 6.909 6.257 6.631 11,426,075 +0.20(+3.09%)
Apr 27, 2009 7.060 7.068 6.424 6.432 11,102,530 -0.80(-11.11%)
Apr 24, 2009 6.861 7.490 6.694 7.236 14,768,407 +0.46(+6.82%)
Apr 23, 2009 6.408 6.861 6.368 6.774 7,871,686 +0.38(+5.98%)
Apr 22, 2009 6.193 6.806 6.145 6.392 11,994,187 -0.17(-2.55%)
Apr 21, 2009 5.763 6.559 5.596 6.559 11,886,801 +0.60(+10.01%)
Apr 20, 2009 6.782 6.861 5.938 5.962 15,271,470 -0.84(-12.40%)
Apr 17, 2009 6.607 7.029 6.487 6.806 12,095,261 +0.15(+2.27%)
Apr 16, 2009 6.487 6.734 6.296 6.655 14,108,679 +0.17(+2.58%)
Apr 15, 2009 5.827 6.511 5.612 6.487 17,913,412 +0.46(+7.66%)
Apr 14, 2009 6.503 6.619 5.978 6.026 17,439,848 -0.70(-10.41%)
Apr 13, 2009 6.392 6.846 6.264 6.726 15,610,997 +0.21(+3.17%)
Apr 09, 2009 5.874 6.543 5.731 6.519 21,136,564 +1.08(+19.91%)
Apr 08, 2009 5.142 5.461 5.063 5.437 9,833,158 +0.34(+6.72%)
Apr 07, 2009 5.063 5.277 5.007 5.094 8,385,699 -0.13(-2.44%)
Apr 06, 2009 5.285 5.285 5.039 5.222 7,159,805 -0.15(-2.81%)
Apr 03, 2009 5.150 5.413 4.927 5.373 9,879,674 +0.13(+2.43%)
Apr 02, 2009 5.333 5.484 5.102 5.246 11,530,731 +0.10(+1.85%)
Apr 01, 2009 4.871 5.238 4.792 5.150 9,295,364 +0.13(+2.54%)
Mar 31, 2009 4.848 5.110 4.728 5.023 11,957,465 +0.42(+9.17%)
Mar 30, 2009 5.214 5.262 4.577 4.601 13,423,533 -1.08(-19.05%)
Mar 26, 2009 5.190 5.707 5.094 5.683 13,896,349 +0.53(+10.36%)
Mar 25, 2009 4.816 5.190 4.792 5.150 13,832,562 +0.35(+7.30%)
Mar 24, 2009 4.967 5.168 4.712 4.800 12,329,710 -0.41(-7.80%)
Mar 23, 2009 4.736 5.214 4.704 5.206 13,639,229 +0.82(+18.69%)
Mar 20, 2009 5.078 5.078 4.378 4.386 15,107,817 -0.85(-16.17%)
Mar 19, 2009 6.145 6.296 4.975 5.232 17,791,854 -0.53(-9.18%)
Mar 18, 2009 5.166 5.787 4.879 5.760 19,128,450 +0.53(+10.14%)
Mar 17, 2009 4.975 5.238 4.752 5.230 12,087,845 +0.25(+5.12%)
Mar 16, 2009 5.254 5.405 4.885 4.975 14,279,910 +0.02(+0.32%)
Mar 13, 2009 5.222 5.301 4.466 4.959 0 -0.31(-5.89%)
Mar 12, 2009 4.720 5.309 4.529 5.269 13,500,551 +0.54(+11.45%)
Mar 11, 2009 4.744 4.887 4.585 4.728 10,948,533 -0.10(-1.98%)
Mar 10, 2009 4.529 4.848 4.322 4.824 15,819,651 +0.68(+16.31%)
Mar 09, 2009 3.884 4.227 3.845 4.147 7,113,190 +0.21(+5.25%)
Mar 06, 2009 3.877 4.012 3.765 3.940 0 +0.05(+1.23%)
Mar 05, 2009 4.203 4.330 3.789 3.892 12,247,592 -0.50(-11.41%)
Mar 04, 2009 4.314 4.577 4.123 4.394 8,733,201 +0.29(+7.18%)
Mar 02, 2009 4.466 4.505 4.060 4.099 9,439,846 -0.46(-10.12%)
Feb 27, 2009 4.760 4.999 4.553 4.561 0 -0.36(-7.28%)
Feb 26, 2009 4.864 5.548 4.824 4.919 12,059,897 +0.14(+3.00%)
Feb 25, 2009 4.983 5.055 4.537 4.776 9,612,155 -0.15(-3.07%)
Feb 24, 2009 4.466 4.959 4.187 4.927 10,572,999 +0.49(+11.13%)
Feb 23, 2009 4.641 4.808 4.426 4.434 11,062,674 -0.14(-2.96%)
Feb 20, 2009 4.306 4.728 4.020 4.569 13,561,713 +0.14(+3.24%)
Feb 19, 2009 5.094 5.142 4.410 4.426 7,650,031 -0.59(-11.75%)
Feb 18, 2009 4.927 5.063 4.704 5.015 8,405,383 +0.16(+3.28%)
Feb 17, 2009 5.373 5.516 4.840 4.856 13,534,526 -0.72(-12.98%)
Feb 13, 2009 5.636 5.859 5.532 5.580 8,037,041 -0.10(-1.82%)
Feb 12, 2009 5.484 5.715 5.381 5.683 10,327,063 -0.06(-0.97%)
Feb 11, 2009 5.580 5.771 5.524 5.739 7,250,173 +0.16(+2.85%)
Feb 10, 2009 6.264 6.336 5.540 5.580 9,042,347 -0.76(-11.93%)
Feb 09, 2009 6.137 6.396 6.018 6.336 9,973,461 +0.22(+3.65%)
Feb 06, 2009 5.779 6.153 5.731 6.113 16,797,860 +0.43(+7.56%)
Feb 05, 2009 5.930 5.930 5.520 5.683 11,619,955 -0.03(-0.56%)
Feb 04, 2009 5.795 5.930 5.628 5.715 9,166,426 -0.03(-0.55%)
Feb 03, 2009 5.882 5.898 5.636 5.747 6,222,982 -0.11(-1.90%)
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.