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

Discover Financial Services (NY: DFS )

125.18 +0.57 (+0.46%)
Official Closing Price Updated: 7:00 PM EDT, May 21, 2024 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 8.194 8.224 7.620 7.857 13,740,947 -0.32(-3.93%)
Jun 29, 2009 7.842 8.324 7.697 8.179 17,216,222 +0.60(+7.98%)
Jun 26, 2009 7.788 7.811 7.459 7.574 7,060,547 -0.24(-3.13%)
Jun 25, 2009 7.490 7.827 7.434 7.819 11,523,705 +0.45(+6.13%)
Jun 24, 2009 7.084 7.406 7.039 7.368 10,043,286 +0.34(+4.90%)
Jun 23, 2009 7.169 7.276 6.817 7.023 11,352,072 -0.10(-1.40%)
Jun 22, 2009 7.023 7.498 6.985 7.123 15,642,948 -0.01(-0.11%)
Jun 19, 2009 7.176 7.306 6.916 7.130 11,606,814 +0.04(+0.54%)
Jun 18, 2009 7.345 7.498 7.000 7.092 15,208,737 +0.28(+4.04%)
Jun 17, 2009 6.962 6.985 6.564 6.817 8,692,093 -0.15(-2.09%)
Jun 16, 2009 7.299 7.299 6.947 6.962 7,593,936 -0.26(-3.65%)
Jun 15, 2009 7.046 7.505 7.039 7.226 8,283,408 +0.11(+1.56%)
Jun 12, 2009 7.192 7.368 7.039 7.115 4,404,478 -0.27(-3.63%)
Jun 11, 2009 7.605 7.651 7.253 7.383 7,144,748 -0.07(-0.92%)
Jun 10, 2009 7.436 7.635 7.268 7.452 8,010,023 +0.05(+0.72%)
Jun 09, 2009 7.046 7.482 6.954 7.398 7,779,843 +0.37(+5.34%)
Jun 08, 2009 6.970 7.100 6.847 7.023 8,358,198 -0.18(-2.44%)
Jun 05, 2009 7.375 7.413 7.077 7.199 5,456,894 -0.02(-0.32%)
Jun 04, 2009 7.260 7.314 7.062 7.222 9,150,024 +0.02(+0.32%)
Jun 03, 2009 7.299 7.436 7.153 7.199 8,303,333 -0.18(-2.39%)
Jun 02, 2009 7.674 7.681 7.283 7.375 9,510,160 -0.34(-4.46%)
Jun 01, 2009 7.452 7.957 7.413 7.719 16,823,178 +0.41(+5.54%)
May 29, 2009 6.985 7.345 6.786 7.314 18,606,738 +0.35(+5.05%)
May 28, 2009 6.878 6.970 6.568 6.962 10,712,818 +0.37(+5.57%)
May 27, 2009 6.840 6.993 6.572 6.595 11,425,952 -0.21(-3.04%)
May 26, 2009 6.365 6.824 6.243 6.801 9,920,128 +0.41(+6.34%)
May 22, 2009 6.595 6.641 6.373 6.396 5,834,833 -0.18(-2.68%)
May 21, 2009 6.572 6.648 6.358 6.572 11,184,959 -0.07(-1.04%)
May 20, 2009 6.901 7.054 6.564 6.641 8,655,328 -0.11(-1.70%)
May 19, 2009 7.046 7.046 6.717 6.756 8,281,425 -0.30(-4.23%)
May 18, 2009 6.740 7.107 6.618 7.054 10,637,143 +0.48(+7.33%)
May 15, 2009 6.687 6.855 6.449 6.572 8,948,374 -0.12(-1.83%)
May 14, 2009 6.518 6.725 6.388 6.694 9,591,842 +0.16(+2.46%)
May 13, 2009 6.847 6.847 6.488 6.534 10,819,769 -0.47(-6.67%)
May 12, 2009 7.490 7.628 6.832 7.000 13,900,691 -0.41(-5.48%)
May 11, 2009 7.823 7.842 7.383 7.406 12,920,439 -0.75(-9.19%)
May 08, 2009 8.247 8.332 7.773 8.156 19,202,752 -0.65(-7.38%)
May 07, 2009 8.630 8.913 7.872 8.806 22,679,084 +0.90(+11.42%)
May 06, 2009 7.283 8.232 7.268 7.903 20,388,648 +0.93(+13.39%)
May 05, 2009 6.786 7.153 6.664 6.970 12,670,325 +0.10(+1.45%)
May 04, 2009 6.243 6.924 6.212 6.870 13,119,433 +0.66(+10.59%)
May 01, 2009 6.166 6.404 6.136 6.212 7,665,564 -0.01(-0.12%)
Apr 30, 2009 6.580 6.756 6.182 6.220 16,506,253 -0.27(-4.13%)
Apr 29, 2009 6.465 6.710 6.365 6.488 14,333,932 +0.11(+1.80%)
Apr 28, 2009 6.143 6.641 6.013 6.373 11,888,039 +0.19(+3.09%)
Apr 27, 2009 6.786 6.794 6.174 6.182 11,551,413 -0.77(-11.11%)
Apr 24, 2009 6.595 7.199 6.434 6.954 15,365,504 +0.44(+6.82%)
Apr 23, 2009 6.159 6.595 6.121 6.511 8,189,944 +0.37(+5.98%)
Apr 22, 2009 5.952 6.541 5.906 6.143 12,479,121 -0.16(-2.55%)
Apr 21, 2009 5.539 6.304 5.378 6.304 12,367,393 +0.57(+10.01%)
Apr 20, 2009 6.518 6.595 5.707 5.730 15,888,907 -0.81(-12.40%)
Apr 17, 2009 6.350 6.756 6.235 6.541 12,584,281 +0.15(+2.27%)
Apr 16, 2009 6.235 6.472 6.052 6.396 14,679,103 +0.16(+2.58%)
Apr 15, 2009 5.600 6.258 5.394 6.235 18,637,664 +0.44(+7.66%)
Apr 14, 2009 6.251 6.362 5.746 5.792 18,144,954 -0.67(-10.41%)
Apr 13, 2009 6.143 6.580 6.021 6.465 16,242,161 +0.20(+3.17%)
Apr 09, 2009 5.646 6.289 5.508 6.266 21,991,130 +1.04(+19.91%)
Apr 08, 2009 4.942 5.248 4.866 5.225 10,230,720 +0.33(+6.72%)
Apr 07, 2009 4.866 5.072 4.812 4.896 8,724,739 -0.12(-2.44%)
Apr 06, 2009 5.080 5.080 4.843 5.019 7,449,281 -0.15(-2.81%)
Apr 03, 2009 4.950 5.202 4.736 5.164 10,279,116 +0.12(+2.43%)
Apr 02, 2009 5.126 5.271 4.904 5.042 11,996,927 +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.