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 +0.70 (+0.56%)
Streaming Delayed 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 (%)
Mar 31, 2009 4.658 4.910 4.543 4.826 12,445,412 +0.41(+9.17%)
Mar 30, 2009 5.009 5.055 4.398 4.420 13,971,306 -1.04(-19.05%)
Mar 26, 2009 4.986 5.484 4.895 5.461 14,463,416 +0.51(+10.36%)
Mar 25, 2009 4.627 4.986 4.604 4.948 14,397,026 +0.34(+7.30%)
Mar 24, 2009 4.772 4.965 4.528 4.612 12,832,848 -0.39(-7.80%)
Mar 23, 2009 4.550 5.009 4.520 5.002 14,195,804 +0.79(+18.69%)
Mar 20, 2009 4.879 4.879 4.206 4.214 15,724,320 -0.81(-16.17%)
Mar 19, 2009 5.904 6.049 4.780 5.027 18,517,884 -0.51(-9.18%)
Mar 18, 2009 4.963 5.560 4.688 5.534 19,909,022 +0.51(+10.14%)
Mar 17, 2009 4.780 5.032 4.566 5.025 12,581,112 +0.24(+5.12%)
Mar 16, 2009 5.048 5.193 4.694 4.780 14,862,629 +0.02(+0.32%)
Mar 13, 2009 5.017 5.093 4.290 4.765 0 -0.30(-5.89%)
Mar 12, 2009 4.535 5.101 4.352 5.063 14,051,467 +0.52(+11.45%)
Mar 11, 2009 4.558 4.696 4.405 4.543 11,395,309 -0.09(-1.98%)
Mar 10, 2009 4.352 4.658 4.153 4.635 16,465,202 +0.65(+16.31%)
Mar 09, 2009 3.732 4.061 3.694 3.985 7,403,457 +0.20(+5.25%)
Mar 06, 2009 3.725 3.855 3.617 3.786 0 +0.05(+1.23%)
Mar 05, 2009 4.038 4.160 3.640 3.740 12,747,378 -0.48(-11.41%)
Mar 04, 2009 4.145 4.398 3.962 4.222 9,089,576 +0.28(+7.18%)
Mar 02, 2009 4.290 4.329 3.900 3.939 9,825,057 -0.44(-10.12%)
Feb 27, 2009 4.573 4.803 4.375 4.382 0 -0.34(-7.28%)
Feb 26, 2009 4.673 5.331 4.635 4.726 12,552,024 +0.14(+3.00%)
Feb 25, 2009 4.788 4.856 4.359 4.589 10,004,397 -0.15(-3.07%)
Feb 24, 2009 4.290 4.765 4.023 4.734 11,004,451 +0.47(+11.13%)
Feb 23, 2009 4.459 4.619 4.252 4.260 11,514,108 -0.13(-2.96%)
Feb 20, 2009 4.138 4.543 3.862 4.390 14,115,124 +0.14(+3.24%)
Feb 19, 2009 4.895 4.941 4.237 4.252 7,962,205 -0.57(-11.75%)
Feb 18, 2009 4.734 4.864 4.520 4.818 8,748,380 +0.15(+3.28%)
Feb 17, 2009 5.162 5.300 4.650 4.665 14,086,828 -0.70(-12.98%)
Feb 13, 2009 5.415 5.629 5.315 5.361 8,365,008 -0.10(-1.82%)
Feb 12, 2009 5.269 5.491 5.170 5.461 10,748,479 -0.05(-0.97%)
Feb 11, 2009 5.361 5.545 5.308 5.514 7,546,030 +0.15(+2.85%)
Feb 10, 2009 6.019 6.088 5.323 5.361 9,411,337 -0.73(-11.93%)
Feb 09, 2009 5.897 6.145 5.782 6.088 10,380,447 +0.21(+3.65%)
Feb 06, 2009 5.552 5.912 5.506 5.874 17,483,330 +0.41(+7.56%)
Feb 05, 2009 5.698 5.698 5.304 5.461 12,094,129 -0.03(-0.56%)
Feb 04, 2009 5.568 5.698 5.407 5.491 9,540,479 -0.03(-0.55%)
Feb 03, 2009 5.652 5.667 5.415 5.522 6,476,922 -0.11(-1.90%)
Feb 02, 2009 5.331 5.652 5.292 5.629 7,767,972 +0.16(+2.94%)
Jan 30, 2009 5.591 5.820 5.415 5.468 0 -0.24(-4.16%)
Jan 29, 2009 5.262 6.042 5.262 5.705 6,535,317 -0.34(-5.69%)
Jan 28, 2009 6.095 6.111 5.789 6.049 11,896,966 +0.36(+6.32%)
Jan 27, 2009 5.789 5.866 5.560 5.690 5,088,412 +0.02(+0.40%)
Jan 26, 2009 5.629 5.919 5.545 5.667 5,511,883 -0.07(-1.20%)
Jan 23, 2009 5.491 5.828 5.269 5.736 8,113,545 +0.08(+1.49%)
Jan 22, 2009 5.889 5.965 5.591 5.652 9,047,096 -0.42(-6.93%)
Jan 21, 2009 5.973 6.095 5.682 6.072 10,300,925 +0.39(+6.86%)
Jan 20, 2009 5.591 6.065 5.591 5.682 12,348,636 -0.13(-2.24%)
Jan 16, 2009 5.988 6.195 5.782 5.812 11,785,205 -0.01(-0.13%)
Jan 15, 2009 6.049 6.202 5.698 5.820 12,133,483 -0.25(-4.16%)
Jan 14, 2009 6.340 6.447 6.004 6.072 8,515,633 -0.51(-7.78%)
Jan 13, 2009 6.562 6.784 6.363 6.585 8,083,227 -0.04(-0.58%)
Jan 12, 2009 6.745 6.852 6.524 6.623 6,710,811 -0.04(-0.57%)
Jan 09, 2009 6.822 6.845 6.516 6.661 4,876,398 -0.15(-2.13%)
Jan 08, 2009 6.799 6.898 6.638 6.807 5,035,293 -0.02(-0.34%)
Jan 07, 2009 7.304 7.304 6.768 6.830 6,617,472 -0.60(-8.03%)
Jan 06, 2009 7.556 7.594 7.288 7.426 8,311,554 -0.03(-0.41%)
Jan 05, 2009 7.189 7.503 7.151 7.457 5,953,685 +0.18(+2.52%)
Jan 02, 2009 7.411 7.426 7.105 7.273 0 -0.02(-0.21%)
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.