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 9.170 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%)
Jun 01, 2009 7.449 7.954 7.411 7.717 16,829,260 +0.41(+5.54%)
May 29, 2009 6.982 7.342 6.784 7.311 18,613,464 +0.35(+5.05%)
May 28, 2009 6.875 6.967 6.566 6.960 10,716,691 +0.37(+5.57%)
May 27, 2009 6.837 6.990 6.570 6.592 11,430,083 -0.21(-3.04%)
May 26, 2009 6.363 6.822 6.241 6.799 9,923,714 +0.41(+6.34%)
May 22, 2009 6.592 6.638 6.371 6.394 5,836,943 -0.18(-2.68%)
May 21, 2009 6.570 6.646 6.355 6.570 11,189,003 -0.07(-1.04%)
May 20, 2009 6.898 7.051 6.562 6.638 8,658,457 -0.11(-1.70%)
May 19, 2009 7.044 7.044 6.715 6.753 8,284,419 -0.30(-4.23%)
May 18, 2009 6.738 7.105 6.615 7.051 10,640,989 +0.48(+7.33%)
May 15, 2009 6.684 6.852 6.447 6.570 8,951,609 -0.12(-1.83%)
May 14, 2009 6.516 6.722 6.386 6.692 9,595,310 +0.16(+2.46%)
May 13, 2009 6.845 6.845 6.485 6.531 10,823,681 -0.47(-6.67%)
May 12, 2009 7.487 7.625 6.830 6.998 13,905,717 -0.41(-5.48%)
May 11, 2009 7.820 7.839 7.380 7.403 12,925,110 -0.75(-9.19%)
May 08, 2009 8.244 8.329 7.770 8.153 19,209,694 -0.65(-7.38%)
May 07, 2009 8.627 8.910 7.870 8.803 22,687,284 +0.90(+11.42%)
May 06, 2009 7.281 8.229 7.265 7.900 20,396,020 +0.93(+13.39%)
May 05, 2009 6.784 7.151 6.661 6.967 12,674,906 +0.10(+1.45%)
May 04, 2009 6.241 6.921 6.210 6.868 13,124,176 +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.