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 (%)
Aug 31, 2009 10.53 10.66 10.25 10.52 11,545,036 -0.37(-3.37%)
Aug 28, 2009 10.80 10.89 10.61 10.89 6,317,662 +0.19(+1.79%)
Aug 27, 2009 10.66 10.78 10.47 10.70 8,031,441 -0.02(-0.21%)
Aug 26, 2009 10.41 10.80 10.19 10.72 11,097,757 +0.30(+2.86%)
Aug 25, 2009 10.60 10.73 10.37 10.42 9,937,853 -0.08(-0.73%)
Aug 24, 2009 10.83 10.87 10.38 10.50 13,914,164 +0.16(+1.55%)
Aug 21, 2009 10.10 10.40 10.05 10.34 8,981,391 +0.30(+2.97%)
Aug 20, 2009 9.594 10.09 9.548 10.04 9,597,420 +0.46(+4.79%)
Aug 19, 2009 9.403 9.724 9.349 9.579 12,482,730 +0.05(+0.48%)
Aug 18, 2009 9.326 9.579 9.211 9.533 9,556,755 +0.35(+3.83%)
Aug 17, 2009 9.449 9.456 9.158 9.181 14,210,502 -0.37(-3.85%)
Aug 14, 2009 9.617 9.704 9.357 9.548 9,277,610 -0.09(-0.95%)
Aug 13, 2009 9.701 9.778 9.553 9.640 9,965,794 +0.08(+0.80%)
Aug 12, 2009 9.502 9.663 9.296 9.563 8,198,976 +0.17(+1.79%)
Aug 11, 2009 9.433 9.609 9.311 9.395 12,893,634 -0.09(-0.97%)
Aug 10, 2009 9.755 9.869 9.372 9.487 11,679,768 -0.28(-2.82%)
Aug 07, 2009 9.747 9.869 9.479 9.762 13,027,957 +0.14(+1.43%)
Aug 06, 2009 9.724 9.831 9.403 9.624 13,982,271 +0.04(+0.40%)
Aug 05, 2009 9.594 9.640 9.265 9.586 13,217,104 +0.18(+1.87%)
Aug 04, 2009 9.311 9.609 9.234 9.410 8,166,499 +0.06(+0.65%)
Aug 03, 2009 9.364 9.548 9.219 9.349 9,481,457 +0.26(+2.86%)
Jul 31, 2009 9.173 9.410 9.089 9.089 10,800,151 -0.08(-0.92%)
Jul 30, 2009 9.012 9.395 8.989 9.173 9,579,991 +0.24(+2.74%)
Jul 29, 2009 8.898 8.967 8.653 8.928 10,245,843 -0.20(-2.18%)
Jul 28, 2009 9.120 9.219 8.989 9.127 6,803,400 -0.02(-0.25%)
Jul 27, 2009 9.173 9.326 9.104 9.150 7,037,056 -0.08(-0.83%)
Jul 24, 2009 8.676 9.288 8.645 9.227 8,615,415 +0.31(+3.43%)
Jul 23, 2009 8.737 9.035 8.584 8.921 12,285,496 +0.21(+2.37%)
Jul 22, 2009 8.385 8.814 8.354 8.714 7,275,488 +0.12(+1.42%)
Jul 21, 2009 8.683 8.791 8.473 8.592 8,525,873 -0.09(-1.06%)
Jul 20, 2009 8.377 8.752 8.377 8.683 8,799,500 +0.33(+3.94%)
Jul 17, 2009 8.492 8.492 8.171 8.354 7,514,295 -0.12(-1.44%)
Jul 16, 2009 8.201 8.599 8.041 8.477 15,138,382 +0.18(+2.12%)
Jul 15, 2009 7.995 8.446 7.918 8.301 20,710,940 +0.48(+6.16%)
Jul 14, 2009 7.773 7.880 7.559 7.819 12,703,713 +0.06(+0.79%)
Jul 13, 2009 7.507 7.765 7.490 7.758 16,759,974 +0.41(+5.52%)
Jul 10, 2009 7.268 7.467 7.176 7.352 14,427,727 +0.03(+0.42%)
Jul 09, 2009 7.084 7.391 7.077 7.322 26,446,356 +0.34(+4.93%)
Jul 08, 2009 7.345 7.413 6.886 6.977 96,549,224 -0.19(-2.67%)
Jul 07, 2009 7.230 7.352 7.069 7.169 36,299,476 -0.86(-10.76%)
Jul 06, 2009 7.712 8.041 7.635 8.033 10,674,576 +0.28(+3.55%)
Jul 02, 2009 7.719 7.895 7.582 7.758 7,151,597 -0.10(-1.27%)
Jul 01, 2009 7.895 8.087 7.842 7.857 8,289,980 +0.00(+0.00%)
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%)
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.