Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Discover Financial Services
(NY:
DFS
)
124.90
+2.14 (+1.74%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2009
6.580
6.756
6.182
6.220
16,506,253
-0.27(-4.13%)
Apr 29, 2009
6.465
6.710
6.365
6.488
14,333,932
+0.11(+1.80%)
Apr 28, 2009
6.143
6.641
6.013
6.373
11,888,039
+0.19(+3.09%)
Apr 27, 2009
6.786
6.794
6.174
6.182
11,551,413
-0.77(-11.11%)
Apr 24, 2009
6.595
7.199
6.434
6.954
15,365,504
+0.44(+6.82%)
Apr 23, 2009
6.159
6.595
6.121
6.511
8,189,944
+0.37(+5.98%)
Apr 22, 2009
5.952
6.541
5.906
6.143
12,479,121
-0.16(-2.55%)
Apr 21, 2009
5.539
6.304
5.378
6.304
12,367,393
+0.57(+10.01%)
Apr 20, 2009
6.518
6.595
5.707
5.730
15,888,907
-0.81(-12.40%)
Apr 17, 2009
6.350
6.756
6.235
6.541
12,584,281
+0.15(+2.27%)
Apr 16, 2009
6.235
6.472
6.052
6.396
14,679,103
+0.16(+2.58%)
Apr 15, 2009
5.600
6.258
5.394
6.235
18,637,664
+0.44(+7.66%)
Apr 14, 2009
6.251
6.362
5.746
5.792
18,144,954
-0.67(-10.41%)
Apr 13, 2009
6.143
6.580
6.021
6.465
16,242,161
+0.20(+3.17%)
Apr 09, 2009
5.646
6.289
5.508
6.266
21,991,130
+1.04(+19.91%)
Apr 08, 2009
4.942
5.248
4.866
5.225
10,230,720
+0.33(+6.72%)
Apr 07, 2009
4.866
5.072
4.812
4.896
8,724,739
-0.12(-2.44%)
Apr 06, 2009
5.080
5.080
4.843
5.019
7,449,281
-0.15(-2.81%)
Apr 03, 2009
4.950
5.202
4.736
5.164
10,279,116
+0.12(+2.43%)
Apr 02, 2009
5.126
5.271
4.904
5.042
11,996,927
+0.09(+1.85%)
Apr 01, 2009
4.682
5.034
4.606
4.950
9,671,182
+0.12(+2.54%)
Mar 31, 2009
4.659
4.912
4.544
4.828
12,440,914
+0.41(+9.17%)
Mar 30, 2009
5.011
5.057
4.399
4.422
13,966,257
-1.04(-19.05%)
Mar 26, 2009
4.988
5.486
4.896
5.463
14,458,188
+0.51(+10.36%)
Mar 25, 2009
4.629
4.988
4.606
4.950
14,391,823
+0.34(+7.30%)
Mar 24, 2009
4.774
4.967
4.529
4.613
12,828,210
-0.39(-7.80%)
Mar 23, 2009
4.552
5.011
4.522
5.004
14,190,673
+0.79(+18.69%)
Mar 20, 2009
4.881
4.881
4.208
4.215
15,718,637
-0.81(-16.17%)
Mar 19, 2009
5.906
6.052
4.782
5.028
18,511,192
-0.51(-9.18%)
Mar 18, 2009
4.965
5.562
4.690
5.536
19,901,826
+0.51(+10.14%)
Mar 17, 2009
4.782
5.034
4.567
5.026
12,576,565
+0.24(+5.12%)
Mar 16, 2009
5.049
5.195
4.696
4.782
14,857,257
+0.02(+0.32%)
Mar 13, 2009
5.019
5.095
4.292
4.766
0
-0.30(-5.89%)
Mar 12, 2009
4.537
5.103
4.353
5.065
14,046,389
+0.52(+11.45%)
Mar 11, 2009
4.560
4.697
4.407
4.544
11,391,190
-0.09(-1.98%)
Mar 10, 2009
4.353
4.659
4.154
4.636
16,459,251
+0.65(+16.31%)
Mar 09, 2009
3.734
4.062
3.695
3.986
7,400,782
+0.20(+5.25%)
Mar 06, 2009
3.726
3.856
3.619
3.787
0
+0.05(+1.23%)
Mar 05, 2009
4.040
4.162
3.642
3.741
12,742,771
-0.48(-11.41%)
Mar 04, 2009
4.147
4.399
3.963
4.223
9,086,291
+0.28(+7.18%)
Mar 02, 2009
4.292
4.330
3.902
3.940
9,821,506
-0.44(-10.12%)
Feb 27, 2009
4.575
4.805
4.376
4.384
0
-0.34(-7.28%)
Feb 26, 2009
4.675
5.332
4.636
4.728
12,547,488
+0.14(+3.00%)
Feb 25, 2009
4.789
4.858
4.361
4.590
10,000,781
-0.15(-3.07%)
Feb 24, 2009
4.292
4.766
4.024
4.736
11,000,473
+0.47(+11.13%)
Feb 23, 2009
4.460
4.621
4.254
4.261
11,509,946
-0.13(-2.96%)
Feb 20, 2009
4.139
4.544
3.864
4.391
14,110,022
+0.14(+3.24%)
Feb 19, 2009
4.896
4.942
4.238
4.254
7,959,328
-0.57(-11.75%)
Feb 18, 2009
4.736
4.866
4.522
4.820
8,745,218
+0.15(+3.28%)
Feb 17, 2009
5.164
5.302
4.652
4.667
14,081,737
-0.70(-12.98%)
Feb 13, 2009
5.417
5.631
5.317
5.363
8,361,984
-0.10(-1.82%)
Feb 12, 2009
5.271
5.493
5.172
5.463
10,744,594
-0.05(-0.97%)
Feb 11, 2009
5.363
5.547
5.310
5.516
7,543,303
+0.15(+2.85%)
Feb 10, 2009
6.021
6.090
5.325
5.363
9,407,936
-0.73(-11.93%)
Feb 09, 2009
5.899
6.147
5.784
6.090
10,376,695
+0.21(+3.65%)
Feb 06, 2009
5.554
5.914
5.508
5.876
17,477,010
+0.41(+7.56%)
Feb 05, 2009
5.700
5.700
5.306
5.463
12,089,758
-0.03(-0.56%)
Feb 04, 2009
5.570
5.700
5.409
5.493
9,537,031
-0.03(-0.55%)
Feb 03, 2009
5.654
5.669
5.417
5.524
6,474,581
-0.11(-1.90%)
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
.