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 10.65 10.25 10.52 11,549,210 -0.37(-3.37%)
Aug 28, 2009 10.80 10.89 10.61 10.88 6,319,946 +0.19(+1.79%)
Aug 27, 2009 10.65 10.78 10.46 10.69 8,034,344 -0.02(-0.21%)
Aug 26, 2009 10.41 10.80 10.19 10.71 11,101,769 +0.30(+2.86%)
Aug 25, 2009 10.59 10.72 10.37 10.42 9,941,446 -0.08(-0.73%)
Aug 24, 2009 10.83 10.87 10.37 10.49 13,919,195 +0.16(+1.55%)
Aug 21, 2009 10.10 10.39 10.05 10.33 8,984,638 +0.30(+2.97%)
Aug 20, 2009 9.590 10.09 9.545 10.03 9,600,890 +0.46(+4.79%)
Aug 19, 2009 9.399 9.720 9.346 9.575 12,487,243 +0.05(+0.48%)
Aug 18, 2009 9.323 9.575 9.208 9.529 9,560,210 +0.35(+3.83%)
Aug 17, 2009 9.445 9.453 9.155 9.178 14,215,639 -0.37(-3.85%)
Aug 14, 2009 9.613 9.701 9.353 9.545 9,280,964 -0.09(-0.95%)
Aug 13, 2009 9.697 9.774 9.549 9.636 9,969,397 +0.08(+0.80%)
Aug 12, 2009 9.499 9.659 9.292 9.560 8,201,940 +0.17(+1.79%)
Aug 11, 2009 9.430 9.606 9.307 9.392 12,898,296 -0.09(-0.97%)
Aug 10, 2009 9.751 9.866 9.369 9.483 11,683,990 -0.28(-2.82%)
Aug 07, 2009 9.743 9.866 9.476 9.759 13,032,667 +0.14(+1.43%)
Aug 06, 2009 9.720 9.828 9.399 9.621 13,987,326 +0.04(+0.40%)
Aug 05, 2009 9.590 9.636 9.262 9.583 13,221,883 +0.18(+1.87%)
Aug 04, 2009 9.307 9.606 9.231 9.407 8,169,451 +0.06(+0.65%)
Aug 03, 2009 9.361 9.545 9.216 9.346 9,484,885 +0.26(+2.86%)
Jul 31, 2009 9.170 9.407 9.086 9.086 10,804,056 -0.08(-0.92%)
Jul 30, 2009 9.009 9.392 8.986 9.170 9,583,455 +0.24(+2.74%)
Jul 29, 2009 8.894 8.963 8.650 8.925 10,249,547 -0.20(-2.18%)
Jul 28, 2009 9.116 9.216 8.986 9.124 6,805,860 -0.02(-0.25%)
Jul 27, 2009 9.170 9.323 9.101 9.147 7,039,600 -0.08(-0.83%)
Jul 24, 2009 8.673 9.285 8.642 9.223 8,618,530 +0.31(+3.43%)
Jul 23, 2009 8.734 9.032 8.581 8.917 12,289,938 +0.21(+2.37%)
Jul 22, 2009 8.382 8.810 8.351 8.711 7,278,118 +0.12(+1.42%)
Jul 21, 2009 8.680 8.787 8.470 8.589 8,528,956 -0.09(-1.06%)
Jul 20, 2009 8.374 8.749 8.374 8.680 8,802,682 +0.33(+3.94%)
Jul 17, 2009 8.489 8.489 8.168 8.351 7,517,012 -0.12(-1.44%)
Jul 16, 2009 8.199 8.596 8.038 8.474 15,143,855 +0.18(+2.12%)
Jul 15, 2009 7.992 8.443 7.916 8.298 20,718,428 +0.48(+6.16%)
Jul 14, 2009 7.770 7.877 7.556 7.816 12,708,306 +0.06(+0.79%)
Jul 13, 2009 7.504 7.763 7.487 7.755 16,766,034 +0.41(+5.52%)
Jul 10, 2009 7.265 7.464 7.174 7.350 14,432,943 +0.03(+0.42%)
Jul 09, 2009 7.082 7.388 7.074 7.319 26,455,918 +0.34(+4.93%)
Jul 08, 2009 7.342 7.411 6.883 6.975 96,584,128 -0.19(-2.67%)
Jul 07, 2009 7.227 7.350 7.067 7.166 36,312,600 -0.86(-10.76%)
Jul 06, 2009 7.709 8.038 7.633 8.030 10,678,436 +0.28(+3.55%)
Jul 02, 2009 7.717 7.893 7.579 7.755 7,154,183 -0.10(-1.27%)
Jul 01, 2009 7.893 8.084 7.839 7.854 8,292,977 +0.00(+0.00%)
Jun 30, 2009 8.191 8.221 7.617 7.854 13,745,915 -0.32(-3.93%)
Jun 29, 2009 7.839 8.321 7.694 8.176 17,222,448 +0.60(+7.98%)
Jun 26, 2009 7.786 7.808 7.457 7.571 7,063,100 -0.24(-3.13%)
Jun 25, 2009 7.487 7.824 7.432 7.816 11,527,871 +0.45(+6.13%)
Jun 24, 2009 7.082 7.403 7.036 7.365 10,046,917 +0.34(+4.90%)
Jun 23, 2009 7.166 7.273 6.814 7.021 11,356,176 -0.10(-1.40%)
Jun 22, 2009 7.021 7.495 6.982 7.120 15,648,603 -0.01(-0.11%)
Jun 19, 2009 7.174 7.304 6.914 7.128 11,611,010 +0.04(+0.54%)
Jun 18, 2009 7.342 7.495 6.998 7.090 15,214,235 +0.28(+4.04%)
Jun 17, 2009 6.960 6.982 6.562 6.814 8,695,236 -0.15(-2.09%)
Jun 16, 2009 7.296 7.296 6.944 6.960 7,596,681 -0.26(-3.65%)
Jun 15, 2009 7.044 7.503 7.036 7.223 8,286,403 +0.11(+1.56%)
Jun 12, 2009 7.189 7.365 7.036 7.113 4,406,071 -0.27(-3.63%)
Jun 11, 2009 7.602 7.648 7.250 7.380 7,147,331 -0.07(-0.92%)
Jun 10, 2009 7.434 7.633 7.265 7.449 8,012,919 +0.05(+0.72%)
Jun 09, 2009 7.044 7.480 6.952 7.395 7,782,656 +0.37(+5.34%)
Jun 08, 2009 6.967 7.097 6.845 7.021 8,361,220 -0.18(-2.44%)
Jun 05, 2009 7.373 7.411 7.074 7.197 5,458,867 -0.02(-0.32%)
Jun 04, 2009 7.258 7.311 7.059 7.220 9,153,332 +0.02(+0.32%)
Jun 03, 2009 7.296 7.434 7.151 7.197 8,306,335 -0.18(-2.39%)
Jun 02, 2009 7.671 7.678 7.281 7.373 9,513,599 -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.