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

Discover Financial Services (NY: DFS )

125.35 +0.87 (+0.70%)
Streaming Delayed Price Updated: 1:23 PM EDT, May 22, 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 (%)
May 29, 2009 6.982 7.342 6.784 7.311 18,613,464 +0.35(+5.05%)
May 28, 2009 6.875 6.967 6.566 6.960 10,716,691 +0.37(+5.57%)
May 27, 2009 6.837 6.990 6.570 6.592 11,430,083 -0.21(-3.04%)
May 26, 2009 6.363 6.822 6.241 6.799 9,923,714 +0.41(+6.34%)
May 22, 2009 6.592 6.638 6.371 6.394 5,836,943 -0.18(-2.68%)
May 21, 2009 6.570 6.646 6.355 6.570 11,189,003 -0.07(-1.04%)
May 20, 2009 6.898 7.051 6.562 6.638 8,658,457 -0.11(-1.70%)
May 19, 2009 7.044 7.044 6.715 6.753 8,284,419 -0.30(-4.23%)
May 18, 2009 6.738 7.105 6.615 7.051 10,640,989 +0.48(+7.33%)
May 15, 2009 6.684 6.852 6.447 6.570 8,951,609 -0.12(-1.83%)
May 14, 2009 6.516 6.722 6.386 6.692 9,595,310 +0.16(+2.46%)
May 13, 2009 6.845 6.845 6.485 6.531 10,823,681 -0.47(-6.67%)
May 12, 2009 7.487 7.625 6.830 6.998 13,905,717 -0.41(-5.48%)
May 11, 2009 7.820 7.839 7.380 7.403 12,925,110 -0.75(-9.19%)
May 08, 2009 8.244 8.329 7.770 8.153 19,209,694 -0.65(-7.38%)
May 07, 2009 8.627 8.910 7.870 8.803 22,687,284 +0.90(+11.42%)
May 06, 2009 7.281 8.229 7.265 7.900 20,396,020 +0.93(+13.39%)
May 05, 2009 6.784 7.151 6.661 6.967 12,674,906 +0.10(+1.45%)
May 04, 2009 6.241 6.921 6.210 6.868 13,124,176 +0.66(+10.59%)
May 01, 2009 6.164 6.401 6.134 6.210 7,668,335 -0.01(-0.12%)
Apr 30, 2009 6.577 6.753 6.179 6.218 16,512,221 -0.27(-4.13%)
Apr 29, 2009 6.462 6.707 6.363 6.485 14,339,114 +0.11(+1.80%)
Apr 28, 2009 6.141 6.638 6.011 6.371 11,892,337 +0.19(+3.09%)
Apr 27, 2009 6.784 6.791 6.172 6.179 11,555,590 -0.77(-11.11%)
Apr 24, 2009 6.592 7.197 6.432 6.952 15,371,059 +0.44(+6.82%)
Apr 23, 2009 6.157 6.592 6.118 6.508 8,192,905 +0.37(+5.98%)
Apr 22, 2009 5.950 6.539 5.904 6.141 12,483,633 -0.16(-2.55%)
Apr 21, 2009 5.537 6.302 5.376 6.302 12,371,864 +0.57(+10.01%)
Apr 20, 2009 6.516 6.592 5.705 5.728 15,894,651 -0.81(-12.40%)
Apr 17, 2009 6.348 6.753 6.233 6.539 12,588,831 +0.15(+2.27%)
Apr 16, 2009 6.233 6.470 6.049 6.394 14,684,411 +0.16(+2.58%)
Apr 15, 2009 5.598 6.256 5.392 6.233 18,644,402 +0.44(+7.66%)
Apr 14, 2009 6.248 6.359 5.744 5.789 18,151,514 -0.67(-10.41%)
Apr 13, 2009 6.141 6.577 6.019 6.462 16,248,033 +0.20(+3.17%)
Apr 09, 2009 5.644 6.287 5.506 6.264 21,999,082 +1.04(+19.91%)
Apr 08, 2009 4.941 5.246 4.864 5.223 10,234,419 +0.33(+6.72%)
Apr 07, 2009 4.864 5.071 4.811 4.895 8,727,893 -0.12(-2.44%)
Apr 06, 2009 5.078 5.078 4.841 5.017 7,451,974 -0.15(-2.81%)
Apr 03, 2009 4.948 5.201 4.734 5.162 10,282,833 +0.12(+2.43%)
Apr 02, 2009 5.124 5.269 4.902 5.040 12,001,264 +0.09(+1.85%)
Apr 01, 2009 4.681 5.032 4.604 4.948 9,674,679 +0.12(+2.54%)
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%)
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.