Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Discover Financial Services (NY: DFS )

136.11 -1.47 (-1.07%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 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 (%)
May 31, 2005 8.549 8.698 8.213 8.332 43,663 -0.16(-1.85%)
May 27, 2005 8.287 8.579 8.287 8.489 91,210 +0.28(+3.36%)
May 26, 2005 8.213 8.399 8.086 8.213 127,507 +0.07(+0.92%)
May 25, 2005 8.803 8.803 7.952 8.138 536,148 -0.66(-7.55%)
May 24, 2005 8.959 8.959 8.683 8.803 72,727 -0.46(-4.92%)
May 23, 2005 9.109 9.363 9.109 9.258 36,832 +0.08(+0.90%)
May 20, 2005 9.213 9.213 8.959 9.176 26,921 -0.01(-0.16%)
May 19, 2005 9.198 9.281 9.131 9.191 41,386 +0.02(+0.24%)
May 18, 2005 9.101 9.348 9.101 9.169 53,708 +0.14(+1.57%)
May 17, 2005 9.101 9.139 8.855 9.027 49,422 -0.07(-0.82%)
May 16, 2005 9.109 9.266 8.803 9.101 57,458 +0.07(+0.74%)
May 13, 2005 9.109 9.198 8.870 9.034 49,690 -0.13(-1.47%)
May 12, 2005 9.482 9.505 9.169 9.169 46,877 -0.28(-2.92%)
May 11, 2005 9.407 9.549 9.378 9.445 48,618 +0.04(+0.48%)
May 10, 2005 9.706 9.721 9.348 9.400 74,066 -0.37(-3.75%)
May 09, 2005 9.900 9.938 9.728 9.766 39,779 -0.13(-1.28%)
May 06, 2005 9.930 10.03 9.893 9.893 47,815 +0.01(+0.15%)
May 05, 2005 9.930 10.04 9.855 9.878 37,234 -0.10(-0.97%)
May 04, 2005 9.967 10.02 9.826 9.975 67,637 +0.07(+0.68%)
May 03, 2005 9.781 9.982 9.781 9.908 48,485 +0.06(+0.61%)
May 02, 2005 9.706 9.848 9.661 9.848 69,379 +0.11(+1.15%)
Apr 29, 2005 10.83 10.83 9.124 9.736 180,814 -1.87(-16.09%)
Apr 28, 2005 12.21 12.24 11.60 11.60 58,932 -0.66(-5.36%)
Apr 27, 2005 12.21 12.37 12.15 12.26 59,467 +0.05(+0.43%)
Apr 26, 2005 12.32 12.38 12.13 12.21 45,806 -0.18(-1.45%)
Apr 25, 2005 12.24 12.40 12.18 12.39 27,992 +0.18(+1.47%)
Apr 22, 2005 12.43 12.48 12.10 12.21 59,199 -0.22(-1.74%)
Apr 21, 2005 12.29 12.58 12.29 12.42 70,986 +0.21(+1.71%)
Apr 20, 2005 12.62 12.69 12.19 12.21 34,689 -0.37(-2.91%)
Apr 19, 2005 12.65 12.79 12.52 12.58 43,931 -0.05(-0.41%)
Apr 18, 2005 12.47 12.77 12.36 12.63 21,697 +0.12(+0.95%)
Apr 15, 2005 12.48 12.69 12.47 12.51 41,520 +0.07(+0.54%)
Apr 14, 2005 12.66 12.74 12.39 12.45 35,895 -0.27(-2.11%)
Apr 13, 2005 13.34 13.39 12.71 12.71 25,581 -0.57(-4.27%)
Apr 12, 2005 13.07 13.30 12.95 13.28 45,806 +0.18(+1.37%)
Apr 11, 2005 13.16 13.24 13.07 13.10 47,681 -0.04(-0.28%)
Apr 08, 2005 13.10 13.17 13.10 13.14 64,021 +0.04(+0.28%)
Apr 07, 2005 12.95 13.10 12.77 13.10 69,379 +0.11(+0.86%)
Apr 06, 2005 12.90 13.10 12.87 12.99 78,218 +0.01(+0.11%)
Apr 05, 2005 13.03 13.10 12.98 12.98 43,395 -0.11(-0.86%)
Apr 04, 2005 12.94 13.13 12.94 13.09 40,314 +0.10(+0.75%)
Apr 01, 2005 13.04 13.07 12.87 12.99 53,172 -0.04(-0.34%)
Mar 31, 2005 13.05 13.07 12.90 13.04 53,172 +0.02(+0.17%)
Mar 30, 2005 12.54 13.01 12.54 13.01 61,342 +0.54(+4.37%)
Mar 29, 2005 12.77 12.80 12.46 12.47 53,976 -0.30(-2.34%)
Mar 28, 2005 12.80 12.84 12.69 12.77 57,324 +0.00(+0.00%)
Mar 24, 2005 12.77 12.86 12.72 12.77 64,021 +0.06(+0.47%)
Mar 23, 2005 12.69 12.80 12.67 12.71 107,283 +0.01(+0.12%)
Mar 22, 2005 12.88 12.94 12.68 12.69 87,326 -0.13(-0.99%)
Mar 21, 2005 13.03 13.04 12.77 12.82 25,715 -0.21(-1.60%)
Mar 18, 2005 12.80 13.04 12.78 13.03 98,979 +0.34(+2.65%)
Mar 17, 2005 12.69 12.71 12.62 12.69 17,009 +0.04(+0.30%)
Mar 16, 2005 12.82 12.91 12.66 12.66 13,125 -0.16(-1.28%)
Mar 15, 2005 12.95 13.03 12.82 12.82 30,805 -0.11(-0.87%)
Mar 14, 2005 12.77 13.01 12.77 12.93 53,440 +0.09(+0.70%)
Mar 11, 2005 12.79 13.14 12.75 12.84 30,001 +0.05(+0.41%)
Mar 10, 2005 12.69 12.93 12.69 12.79 27,323 +0.07(+0.53%)
Mar 09, 2005 12.66 12.82 12.51 12.72 27,055 +0.05(+0.41%)
Mar 08, 2005 12.73 12.76 12.57 12.67 36,162 -0.10(-0.76%)
Mar 07, 2005 12.85 12.88 12.73 12.77 22,635 -0.07(-0.58%)
Mar 04, 2005 12.99 13.01 12.84 12.84 19,822 -0.10(-0.81%)
Mar 03, 2005 12.77 13.04 12.71 12.95 93,621 +0.25(+2.00%)
Mar 02, 2005 12.59 12.80 12.57 12.69 42,859 +0.03(+0.24%)
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.