Skip to main content

Discover Financial Services (NY: DFS )

142.96 +6.85 (+5.03%)
Streaming Delayed Price Updated: 3:39 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 8.552 8.701 8.216 8.335 43,647 -0.16(-1.85%)
May 27, 2005 8.290 8.582 8.290 8.492 91,177 +0.28(+3.36%)
May 26, 2005 8.216 8.403 8.089 8.216 127,461 +0.07(+0.92%)
May 25, 2005 8.806 8.806 7.954 8.141 535,954 -0.66(-7.55%)
May 24, 2005 8.963 8.963 8.686 8.806 72,701 -0.46(-4.92%)
May 23, 2005 9.112 9.366 9.112 9.261 36,819 +0.08(+0.90%)
May 20, 2005 9.217 9.217 8.963 9.179 26,911 -0.01(-0.16%)
May 19, 2005 9.202 9.284 9.134 9.194 41,371 +0.02(+0.24%)
May 18, 2005 9.105 9.351 9.105 9.172 53,689 +0.14(+1.57%)
May 17, 2005 9.105 9.142 8.858 9.030 49,404 -0.07(-0.82%)
May 16, 2005 9.112 9.269 8.806 9.105 57,438 +0.07(+0.74%)
May 13, 2005 9.112 9.202 8.873 9.037 49,672 -0.13(-1.47%)
May 12, 2005 9.486 9.508 9.172 9.172 46,860 -0.28(-2.92%)
May 11, 2005 9.411 9.553 9.381 9.448 48,601 +0.04(+0.48%)
May 10, 2005 9.710 9.725 9.351 9.403 74,040 -0.37(-3.75%)
May 09, 2005 9.904 9.941 9.732 9.769 39,764 -0.13(-1.28%)
May 06, 2005 9.934 10.03 9.896 9.896 47,798 +0.01(+0.15%)
May 05, 2005 9.934 10.05 9.859 9.881 37,220 -0.10(-0.97%)
May 04, 2005 9.971 10.02 9.829 9.978 67,613 +0.07(+0.68%)
May 03, 2005 9.784 9.986 9.784 9.911 48,467 +0.06(+0.61%)
May 02, 2005 9.710 9.851 9.665 9.851 69,354 +0.11(+1.15%)
Apr 29, 2005 10.83 10.83 9.127 9.739 180,749 -1.87(-16.09%)
Apr 28, 2005 12.21 12.24 11.61 11.61 58,910 -0.66(-5.36%)
Apr 27, 2005 12.21 12.38 12.16 12.26 59,446 +0.05(+0.43%)
Apr 26, 2005 12.32 12.38 12.14 12.21 45,789 -0.18(-1.45%)
Apr 25, 2005 12.25 12.41 12.18 12.39 27,982 +0.18(+1.47%)
Apr 22, 2005 12.44 12.48 12.11 12.21 59,178 -0.22(-1.74%)
Apr 21, 2005 12.29 12.59 12.29 12.43 70,960 +0.21(+1.71%)
Apr 20, 2005 12.62 12.70 12.20 12.22 34,677 -0.37(-2.91%)
Apr 19, 2005 12.65 12.80 12.52 12.59 43,915 -0.05(-0.41%)
Apr 18, 2005 12.47 12.77 12.37 12.64 21,689 +0.12(+0.95%)
Apr 15, 2005 12.48 12.69 12.47 12.52 41,505 +0.07(+0.54%)
Apr 14, 2005 12.66 12.74 12.40 12.45 35,882 -0.27(-2.11%)
Apr 13, 2005 13.35 13.40 12.72 12.72 25,572 -0.57(-4.27%)
Apr 12, 2005 13.07 13.30 12.96 13.29 45,789 +0.18(+1.37%)
Apr 11, 2005 13.16 13.24 13.07 13.11 47,664 -0.04(-0.28%)
Apr 08, 2005 13.11 13.18 13.11 13.15 63,998 +0.04(+0.28%)
Apr 07, 2005 12.96 13.11 12.78 13.11 69,354 +0.11(+0.86%)
Apr 06, 2005 12.91 13.10 12.88 13.00 78,190 +0.01(+0.11%)
Apr 05, 2005 13.03 13.11 12.98 12.98 43,379 -0.11(-0.86%)
Apr 04, 2005 12.94 13.13 12.94 13.09 40,300 +0.10(+0.75%)
Apr 01, 2005 13.04 13.07 12.88 13.00 53,153 -0.04(-0.34%)
Mar 31, 2005 13.06 13.07 12.91 13.04 53,153 +0.02(+0.17%)
Mar 30, 2005 12.55 13.02 12.55 13.02 61,320 +0.55(+4.37%)
Mar 29, 2005 12.78 12.81 12.47 12.47 53,956 -0.30(-2.34%)
Mar 28, 2005 12.81 12.85 12.69 12.77 57,304 +0.00(+0.00%)
Mar 24, 2005 12.77 12.86 12.73 12.77 63,998 +0.06(+0.47%)
Mar 23, 2005 12.70 12.81 12.67 12.71 107,244 +0.01(+0.12%)
Mar 22, 2005 12.88 12.94 12.68 12.70 87,295 -0.13(-0.99%)
Mar 21, 2005 13.03 13.04 12.77 12.82 25,706 -0.21(-1.61%)
Mar 18, 2005 12.81 13.05 12.79 13.03 98,943 +0.34(+2.65%)
Mar 17, 2005 12.70 12.71 12.62 12.70 17,003 +0.04(+0.30%)
Mar 16, 2005 12.82 12.91 12.66 12.66 13,121 -0.16(-1.28%)
Mar 15, 2005 12.96 13.03 12.82 12.82 30,794 -0.11(-0.87%)
Mar 14, 2005 12.78 13.01 12.78 12.94 53,421 +0.09(+0.70%)
Mar 11, 2005 12.79 13.15 12.76 12.85 29,990 +0.05(+0.41%)
Mar 10, 2005 12.70 12.94 12.70 12.79 27,313 +0.07(+0.53%)
Mar 09, 2005 12.66 12.82 12.52 12.73 27,045 +0.05(+0.41%)
Mar 08, 2005 12.73 12.76 12.58 12.67 36,149 -0.10(-0.76%)
Mar 07, 2005 12.85 12.88 12.73 12.77 22,627 -0.07(-0.58%)
Mar 04, 2005 13.00 13.02 12.85 12.85 19,815 -0.10(-0.81%)
Mar 03, 2005 12.77 13.05 12.71 12.95 93,587 +0.25(+2.00%)
Mar 02, 2005 12.59 12.81 12.57 12.70 42,844 +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.