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 (%)
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%)
Jun 01, 2009 7.452 7.957 7.413 7.719 16,823,178 +0.41(+5.54%)
May 29, 2009 6.985 7.345 6.786 7.314 18,606,738 +0.35(+5.05%)
May 28, 2009 6.878 6.970 6.568 6.962 10,712,818 +0.37(+5.57%)
May 27, 2009 6.840 6.993 6.572 6.595 11,425,952 -0.21(-3.04%)
May 26, 2009 6.365 6.824 6.243 6.801 9,920,128 +0.41(+6.34%)
May 22, 2009 6.595 6.641 6.373 6.396 5,834,833 -0.18(-2.68%)
May 21, 2009 6.572 6.648 6.358 6.572 11,184,959 -0.07(-1.04%)
May 20, 2009 6.901 7.054 6.564 6.641 8,655,328 -0.11(-1.70%)
May 19, 2009 7.046 7.046 6.717 6.756 8,281,425 -0.30(-4.23%)
May 18, 2009 6.740 7.107 6.618 7.054 10,637,143 +0.48(+7.33%)
May 15, 2009 6.687 6.855 6.449 6.572 8,948,374 -0.12(-1.83%)
May 14, 2009 6.518 6.725 6.388 6.694 9,591,842 +0.16(+2.46%)
May 13, 2009 6.847 6.847 6.488 6.534 10,819,769 -0.47(-6.67%)
May 12, 2009 7.490 7.628 6.832 7.000 13,900,691 -0.41(-5.48%)
May 11, 2009 7.823 7.842 7.383 7.406 12,920,439 -0.75(-9.19%)
May 08, 2009 8.247 8.332 7.773 8.156 19,202,752 -0.65(-7.38%)
May 07, 2009 8.630 8.913 7.872 8.806 22,679,084 +0.90(+11.42%)
May 06, 2009 7.283 8.232 7.268 7.903 20,388,648 +0.93(+13.39%)
May 05, 2009 6.786 7.153 6.664 6.970 12,670,325 +0.10(+1.45%)
May 04, 2009 6.243 6.924 6.212 6.870 13,119,433 +0.66(+10.59%)
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.