Latest:

Fat Pitch Financials

Special situation stocks and value investing

Stock Quote

Recent Quotes
My Watchlist
Indicators
Markets
Stocks
Funds
Tools
Overview
News
Currencies
International
Treasuries

Discover Financial Services (NY: DFS )

97.50 USD +2.10 (+2.20%)
Streaming Delayed Price Updated: 9:06 AM EST, Mar 5, 2021 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 (%)
Jan 30, 2009 7.310 7.610 7.080 7.150 0 -0.31(-4.16%)
Jan 29, 2009 6.880 7.900 6.880 7.460 4,998,125 -0.45(-5.69%)
Jan 28, 2009 7.970 7.990 7.570 7.910 9,098,643 +0.47(+6.32%)
Jan 27, 2009 7.570 7.670 7.270 7.440 3,891,551 +0.03(+0.40%)
Jan 26, 2009 7.360 7.740 7.250 7.410 4,215,416 -0.09(-1.20%)
Jan 23, 2009 7.180 7.620 6.890 7.500 6,205,133 +0.11(+1.49%)
Jan 22, 2009 7.700 7.800 7.310 7.390 6,919,100 -0.55(-6.93%)
Jan 21, 2009 7.810 7.970 7.430 7.940 7,878,012 +0.51(+6.86%)
Jan 20, 2009 7.310 7.930 7.310 7.430 9,444,074 -0.17(-2.24%)
Jan 16, 2009 7.830 8.100 7.560 7.600 9,013,170 -0.01(-0.13%)
Jan 15, 2009 7.910 8.110 7.450 7.610 9,279,528 -0.33(-4.16%)
Jan 14, 2009 8.290 8.430 7.850 7.940 6,512,644 -0.67(-7.78%)
Jan 13, 2009 8.580 8.870 8.320 8.610 6,181,946 -0.05(-0.58%)
Jan 12, 2009 8.820 8.960 8.530 8.660 5,132,340 -0.05(-0.57%)
Jan 09, 2009 8.920 8.950 8.520 8.710 3,729,405 -0.19(-2.13%)
Jan 08, 2009 8.890 9.020 8.680 8.900 3,850,926 -0.03(-0.34%)
Jan 07, 2009 9.550 9.550 8.850 8.930 5,060,956 -0.78(-8.03%)
Jan 06, 2009 9.880 9.930 9.530 9.710 6,356,567 -0.04(-0.41%)
Jan 05, 2009 9.400 9.810 9.350 9.750 4,553,300 +0.24(+2.52%)
Jan 02, 2009 9.690 9.710 9.290 9.510 0 -0.02(-0.21%)
Jan 01, 2009 8.970 9.625 8.710 9.530 0 +0.00(+0.00%)
Dec 31, 2008 8.970 9.625 8.710 9.530 3,754,223 +0.55(+6.12%)
Dec 30, 2008 8.660 9.010 8.510 8.980 3,236,794 +0.41(+4.78%)
Dec 29, 2008 8.370 8.660 8.370 8.570 2,843,196 +0.20(+2.39%)
Dec 26, 2008 8.850 8.850 8.230 8.370 1,705,159 -0.20(-2.33%)
Dec 24, 2008 8.710 8.850 8.440 8.570 1,323,148 -0.10(-1.15%)
Dec 23, 2008 8.790 9.030 8.600 8.670 3,072,902 -0.08(-0.91%)
Dec 22, 2008 9.330 9.450 8.640 8.750 3,675,648 -0.58(-6.22%)
Dec 19, 2008 9.380 9.720 9.010 9.330 6,708,134 +0.07(+0.76%)
Dec 18, 2008 9.390 10.19 9.180 9.260 11,054,231 +0.68(+7.93%)
Dec 17, 2008 8.630 9.400 8.460 8.580 6,814,635 -0.48(-5.30%)
Dec 16, 2008 8.930 9.150 8.480 9.060 7,046,739 +0.33(+3.78%)
Dec 15, 2008 8.990 9.200 8.570 8.730 4,121,553 -0.24(-2.68%)
Dec 12, 2008 9.000 9.220 8.570 8.970 7,040,904 -0.14(-1.54%)
Dec 11, 2008 10.01 10.17 8.930 9.110 6,852,160 -1.07(-10.51%)
Dec 10, 2008 10.44 10.58 9.590 10.18 5,092,232 -0.17(-1.64%)
Dec 09, 2008 10.95 11.16 10.23 10.35 5,503,906 -0.77(-6.92%)
Dec 08, 2008 11.22 11.47 10.95 11.12 5,239,081 +0.24(+2.21%)
Dec 05, 2008 9.870 10.96 9.610 10.88 5,777,430 +0.86(+8.58%)
Dec 04, 2008 10.11 10.87 9.870 10.02 4,759,660 -0.38(-3.65%)
Dec 03, 2008 9.910 10.50 9.060 10.40 6,148,899 +0.43(+4.31%)
Dec 02, 2008 9.680 10.10 9.370 9.970 5,974,165 +0.57(+6.06%)
Dec 01, 2008 9.680 10.05 9.350 9.400 8,585,828 -0.83(-8.11%)
Nov 28, 2008 10.00 10.34 9.980 10.23 2,676,721 +0.02(+0.20%)
Nov 26, 2008 9.350 10.37 9.070 10.21 4,892,894 +0.54(+5.58%)
Nov 25, 2008 10.17 10.21 9.270 9.670 6,971,143 -0.07(-0.72%)
Nov 24, 2008 8.040 9.830 7.390 9.740 11,470,603 +2.09(+27.32%)
Nov 21, 2008 7.110 7.760 6.630 7.650 11,165,772 +0.98(+14.69%)
Nov 20, 2008 7.300 7.660 6.590 6.670 7,625,935 -0.74(-9.99%)
Nov 19, 2008 7.930 8.270 7.330 7.410 7,726,996 -0.65(-8.06%)
Nov 18, 2008 8.810 9.190 7.870 8.060 7,613,482 -0.91(-10.14%)
Nov 17, 2008 9.350 9.500 8.800 8.970 6,160,774 -0.50(-5.28%)
Nov 14, 2008 9.150 10.18 8.980 9.470 5,852,771 -0.11(-1.15%)
Nov 13, 2008 9.250 9.660 8.250 9.580 8,639,882 +0.51(+5.62%)
Nov 12, 2008 9.820 10.00 8.960 9.070 8,209,418 -0.98(-9.75%)
Nov 11, 2008 10.84 11.07 9.830 10.05 10,926,417 -0.95(-8.64%)
Nov 10, 2008 11.77 12.24 10.88 11.00 6,008,502 -0.83(-7.02%)
Nov 07, 2008 11.77 11.93 11.44 11.83 5,225,281 +0.06(+0.51%)
Nov 06, 2008 11.90 12.19 11.51 11.77 7,273,770 -0.30(-2.49%)
Nov 05, 2008 12.35 12.64 12.00 12.07 5,759,856 -0.43(-3.44%)
Nov 04, 2008 12.33 12.74 12.14 12.50 4,952,266 +0.51(+4.25%)
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.