Skip to main content

Discover Financial Services (NY: DFS )

143.92 +7.81 (+5.74%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 9.228 9.228 9.228 9.228 0 +0.00(+0.00%)
Nov 29, 2005 9.228 9.228 9.228 9.228 0 +0.00(+0.00%)
Nov 28, 2005 9.228 9.228 9.228 9.228 0 +0.00(+0.00%)
Nov 25, 2005 9.154 9.228 9.086 9.228 55,181 +0.08(+0.90%)
Nov 23, 2005 9.266 9.445 9.124 9.146 71,120 -0.12(-1.29%)
Nov 22, 2005 9.258 9.378 9.198 9.266 61,342 +0.04(+0.49%)
Nov 21, 2005 9.415 9.415 9.146 9.221 50,628 -0.20(-2.14%)
Nov 18, 2005 9.109 9.482 9.071 9.422 56,923 +0.30(+3.27%)
Nov 17, 2005 9.183 9.228 9.071 9.124 54,110 -0.02(-0.24%)
Nov 16, 2005 9.333 9.333 9.064 9.146 66,030 -0.19(-2.00%)
Nov 15, 2005 9.706 9.736 9.273 9.333 129,114 -0.40(-4.14%)
Nov 14, 2005 9.908 9.982 9.728 9.736 140,767 -0.09(-0.91%)
Nov 11, 2005 9.893 9.960 9.826 9.826 140,633 +0.01(+0.08%)
Nov 10, 2005 9.333 9.893 9.333 9.818 386,139 +1.43(+17.10%)
Nov 09, 2005 8.332 8.407 8.295 8.385 75,808 +0.04(+0.45%)
Nov 08, 2005 8.586 8.586 8.310 8.347 70,182 -0.23(-2.70%)
Nov 07, 2005 8.885 8.885 8.534 8.579 115,587 -0.31(-3.45%)
Nov 04, 2005 8.750 9.064 8.713 8.885 119,337 +0.06(+0.68%)
Nov 03, 2005 8.683 8.922 8.683 8.825 89,201 +0.14(+1.63%)
Nov 02, 2005 8.467 8.803 8.444 8.683 110,765 +0.22(+2.56%)
Nov 01, 2005 8.213 8.549 8.131 8.467 114,783 +0.33(+4.04%)
Oct 31, 2005 7.832 8.213 7.832 8.138 72,995 +0.34(+4.41%)
Oct 28, 2005 7.892 8.056 7.765 7.795 45,404 -0.10(-1.23%)
Oct 27, 2005 7.929 8.198 7.854 7.892 70,048 -0.04(-0.47%)
Oct 26, 2005 8.310 8.325 7.869 7.929 123,355 -0.37(-4.50%)
Oct 25, 2005 8.325 8.355 8.287 8.302 94,827 +0.04(+0.45%)
Oct 24, 2005 8.295 8.310 8.183 8.265 45,672 -0.01(-0.09%)
Oct 21, 2005 8.287 8.287 8.228 8.273 41,252 -0.02(-0.27%)
Oct 20, 2005 8.280 8.325 8.243 8.295 125,230 +0.05(+0.63%)
Oct 19, 2005 8.176 8.370 8.101 8.243 83,174 +0.03(+0.36%)
Oct 18, 2005 8.213 8.347 8.183 8.213 86,656 +0.07(+0.92%)
Oct 17, 2005 8.295 8.317 8.093 8.138 84,246 -0.16(-1.89%)
Oct 14, 2005 8.332 8.362 8.213 8.295 56,521 +0.00(+0.00%)
Oct 13, 2005 8.437 8.467 8.213 8.295 96,434 -0.09(-1.07%)
Oct 12, 2005 8.511 8.534 8.385 8.385 33,082 -0.16(-1.92%)
Oct 11, 2005 8.571 8.594 8.474 8.549 100,586 +0.01(+0.17%)
Oct 10, 2005 8.638 8.638 8.511 8.534 53,574 -0.06(-0.70%)
Oct 07, 2005 8.810 8.824 8.347 8.594 117,998 -0.21(-2.37%)
Oct 06, 2005 9.071 9.079 8.788 8.803 21,429 -0.27(-2.96%)
Oct 05, 2005 9.042 9.071 8.959 9.071 51,029 -0.03(-0.33%)
Oct 04, 2005 9.288 9.333 8.967 9.101 64,155 -0.13(-1.38%)
Oct 03, 2005 9.363 9.452 9.221 9.228 90,139 -0.10(-1.12%)
Sep 30, 2005 9.295 9.437 9.258 9.333 96,702 -0.01(-0.08%)
Sep 29, 2005 9.378 9.557 9.333 9.340 52,369 -0.04(-0.40%)
Sep 28, 2005 9.445 9.490 9.378 9.378 66,968 -0.10(-1.02%)
Sep 27, 2005 9.370 9.505 9.370 9.475 78,888 +0.10(+1.12%)
Sep 26, 2005 9.400 9.587 9.363 9.370 46,476 +0.01(+0.08%)
Sep 23, 2005 9.363 9.407 9.295 9.363 54,378 +0.02(+0.24%)
Sep 22, 2005 9.519 9.609 9.333 9.340 48,618 -0.23(-2.42%)
Sep 21, 2005 9.788 9.848 9.549 9.572 33,885 -0.22(-2.29%)
Sep 20, 2005 9.982 9.982 9.788 9.796 27,457 -0.13(-1.35%)
Sep 19, 2005 9.855 9.952 9.796 9.930 40,716 +0.08(+0.83%)
Sep 16, 2005 9.818 9.893 9.796 9.848 76,075 +0.01(+0.08%)
Sep 15, 2005 10.09 10.10 9.751 9.840 44,734 -0.25(-2.51%)
Sep 14, 2005 10.07 10.52 9.758 10.09 89,737 +0.08(+0.82%)
Sep 13, 2005 10.29 10.33 9.975 10.01 43,797 -0.32(-3.11%)
Sep 12, 2005 10.24 10.36 10.16 10.33 58,664 +0.10(+1.02%)
Sep 09, 2005 10.45 10.46 10.14 10.23 26,251 -0.19(-1.79%)
Sep 08, 2005 10.25 10.45 10.24 10.42 44,466 +0.22(+2.20%)
Sep 07, 2005 9.878 10.24 9.878 10.19 38,171 +0.21(+2.09%)
Sep 06, 2005 10.15 10.15 9.721 9.982 66,432 -0.13(-1.33%)
Sep 02, 2005 10.34 10.53 10.03 10.12 34,823 -0.07(-0.66%)
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.