Skip to main content

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

Historical Prices

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.