Stock Quote

Discover Financial Services (NY: DFS )

99.50 USD UNCHANGED
Streaming Delayed Price Updated: 7:38 AM EDT, Apr 23, 2021 Add to My Watchlist

Historical Prices

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.