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 UNCHANGED
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 (%)
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%)
Apr 01, 2009 4.682 5.034 4.606 4.950 9,671,182 +0.12(+2.54%)
Mar 31, 2009 4.659 4.912 4.544 4.828 12,440,914 +0.41(+9.17%)
Mar 30, 2009 5.011 5.057 4.399 4.422 13,966,257 -1.04(-19.05%)
Mar 26, 2009 4.988 5.486 4.896 5.463 14,458,188 +0.51(+10.36%)
Mar 25, 2009 4.629 4.988 4.606 4.950 14,391,823 +0.34(+7.30%)
Mar 24, 2009 4.774 4.967 4.529 4.613 12,828,210 -0.39(-7.80%)
Mar 23, 2009 4.552 5.011 4.522 5.004 14,190,673 +0.79(+18.69%)
Mar 20, 2009 4.881 4.881 4.208 4.215 15,718,637 -0.81(-16.17%)
Mar 19, 2009 5.906 6.052 4.782 5.028 18,511,192 -0.51(-9.18%)
Mar 18, 2009 4.965 5.562 4.690 5.536 19,901,826 +0.51(+10.14%)
Mar 17, 2009 4.782 5.034 4.567 5.026 12,576,565 +0.24(+5.12%)
Mar 16, 2009 5.049 5.195 4.696 4.782 14,857,257 +0.02(+0.32%)
Mar 13, 2009 5.019 5.095 4.292 4.766 0 -0.30(-5.89%)
Mar 12, 2009 4.537 5.103 4.353 5.065 14,046,389 +0.52(+11.45%)
Mar 11, 2009 4.560 4.697 4.407 4.544 11,391,190 -0.09(-1.98%)
Mar 10, 2009 4.353 4.659 4.154 4.636 16,459,251 +0.65(+16.31%)
Mar 09, 2009 3.734 4.062 3.695 3.986 7,400,782 +0.20(+5.25%)
Mar 06, 2009 3.726 3.856 3.619 3.787 0 +0.05(+1.23%)
Mar 05, 2009 4.040 4.162 3.642 3.741 12,742,771 -0.48(-11.41%)
Mar 04, 2009 4.147 4.399 3.963 4.223 9,086,291 +0.28(+7.18%)
Mar 02, 2009 4.292 4.330 3.902 3.940 9,821,506 -0.44(-10.12%)
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%)
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.