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 (%)
Feb 27, 2009 4.575 4.805 4.376 4.384 0 -0.34(-7.28%)
Feb 26, 2009 4.675 5.332 4.636 4.728 12,547,488 +0.14(+3.00%)
Feb 25, 2009 4.789 4.858 4.361 4.590 10,000,781 -0.15(-3.07%)
Feb 24, 2009 4.292 4.766 4.024 4.736 11,000,473 +0.47(+11.13%)
Feb 23, 2009 4.460 4.621 4.254 4.261 11,509,946 -0.13(-2.96%)
Feb 20, 2009 4.139 4.544 3.864 4.391 14,110,022 +0.14(+3.24%)
Feb 19, 2009 4.896 4.942 4.238 4.254 7,959,328 -0.57(-11.75%)
Feb 18, 2009 4.736 4.866 4.522 4.820 8,745,218 +0.15(+3.28%)
Feb 17, 2009 5.164 5.302 4.652 4.667 14,081,737 -0.70(-12.98%)
Feb 13, 2009 5.417 5.631 5.317 5.363 8,361,984 -0.10(-1.82%)
Feb 12, 2009 5.271 5.493 5.172 5.463 10,744,594 -0.05(-0.97%)
Feb 11, 2009 5.363 5.547 5.310 5.516 7,543,303 +0.15(+2.85%)
Feb 10, 2009 6.021 6.090 5.325 5.363 9,407,936 -0.73(-11.93%)
Feb 09, 2009 5.899 6.147 5.784 6.090 10,376,695 +0.21(+3.65%)
Feb 06, 2009 5.554 5.914 5.508 5.876 17,477,010 +0.41(+7.56%)
Feb 05, 2009 5.700 5.700 5.306 5.463 12,089,758 -0.03(-0.56%)
Feb 04, 2009 5.570 5.700 5.409 5.493 9,537,031 -0.03(-0.55%)
Feb 03, 2009 5.654 5.669 5.417 5.524 6,474,581 -0.11(-1.90%)
Feb 02, 2009 5.332 5.654 5.294 5.631 7,765,165 +0.16(+2.94%)
Jan 30, 2009 5.593 5.822 5.417 5.470 0 -0.24(-4.16%)
Jan 29, 2009 5.264 6.044 5.264 5.707 6,532,956 -0.34(-5.69%)
Jan 28, 2009 6.098 6.113 5.792 6.052 11,892,666 +0.36(+6.32%)
Jan 27, 2009 5.792 5.868 5.562 5.692 5,086,573 +0.02(+0.40%)
Jan 26, 2009 5.631 5.922 5.547 5.669 5,509,891 -0.07(-1.20%)
Jan 23, 2009 5.493 5.830 5.271 5.738 8,110,613 +0.08(+1.49%)
Jan 22, 2009 5.891 5.967 5.593 5.654 9,043,826 -0.42(-6.93%)
Jan 21, 2009 5.975 6.098 5.684 6.075 10,297,202 +0.39(+6.86%)
Jan 20, 2009 5.593 6.067 5.593 5.684 12,344,173 -0.13(-2.24%)
Jan 16, 2009 5.990 6.197 5.784 5.814 11,780,946 -0.01(-0.13%)
Jan 15, 2009 6.052 6.205 5.700 5.822 12,129,098 -0.25(-4.16%)
Jan 14, 2009 6.342 6.449 6.006 6.075 8,512,555 -0.51(-7.78%)
Jan 13, 2009 6.564 6.786 6.365 6.587 8,080,306 -0.04(-0.58%)
Jan 12, 2009 6.748 6.855 6.526 6.625 6,708,385 -0.04(-0.57%)
Jan 09, 2009 6.824 6.847 6.518 6.664 4,874,635 -0.15(-2.13%)
Jan 08, 2009 6.801 6.901 6.641 6.809 5,033,473 -0.02(-0.34%)
Jan 07, 2009 7.306 7.306 6.771 6.832 6,615,081 -0.60(-8.03%)
Jan 06, 2009 7.559 7.597 7.291 7.429 8,308,550 -0.03(-0.41%)
Jan 05, 2009 7.192 7.505 7.153 7.459 5,951,533 +0.18(+2.52%)
Jan 02, 2009 7.413 7.429 7.107 7.276 0 -0.02(-0.21%)
Jan 01, 2009 6.863 7.364 6.664 7.291 0 +0.00(+0.00%)
Dec 31, 2008 6.863 7.364 6.664 7.291 4,907,074 +0.42(+6.12%)
Dec 30, 2008 6.625 6.893 6.511 6.870 4,230,753 +0.31(+4.78%)
Dec 29, 2008 6.404 6.625 6.404 6.557 3,716,288 +0.15(+2.39%)
Dec 26, 2008 6.771 6.771 6.296 6.404 2,228,781 -0.15(-2.33%)
Dec 24, 2008 6.664 6.771 6.457 6.557 1,729,462 -0.08(-1.15%)
Dec 23, 2008 6.725 6.909 6.580 6.633 4,016,532 -0.06(-0.91%)
Dec 22, 2008 7.138 7.230 6.610 6.694 4,804,371 -0.44(-6.22%)
Dec 19, 2008 7.176 7.436 6.893 7.138 8,768,077 +0.05(+0.76%)
Dec 18, 2008 7.184 7.796 7.023 7.084 14,448,779 +0.52(+7.93%)
Dec 17, 2008 6.603 7.192 6.472 6.564 8,907,282 -0.37(-5.30%)
Dec 16, 2008 6.832 7.000 6.488 6.931 9,210,661 +0.25(+3.78%)
Dec 15, 2008 6.878 7.039 6.557 6.679 5,387,205 -0.18(-2.68%)
Dec 12, 2008 6.886 7.054 6.557 6.863 9,203,034 -0.11(-1.54%)
Dec 11, 2008 7.658 7.781 6.832 6.970 8,956,330 -0.82(-10.51%)
Dec 10, 2008 7.987 8.094 7.337 7.788 6,655,961 -0.13(-1.64%)
Dec 09, 2008 8.377 8.542 7.827 7.918 7,194,052 -0.59(-6.92%)
Dec 08, 2008 8.584 8.775 8.377 8.508 6,847,905 +0.18(+2.21%)
Dec 05, 2008 7.551 8.385 7.352 8.324 7,551,571 +0.66(+8.58%)
Dec 04, 2008 7.735 8.316 7.551 7.666 6,221,262 -0.29(-3.65%)
Dec 03, 2008 7.582 8.033 6.931 7.957 8,037,111 +0.33(+4.31%)
Dec 02, 2008 7.406 7.727 7.169 7.628 7,808,719 +0.44(+6.06%)
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.