Skip to main content

Discover Financial Services (NY: DFS )

128.00 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 13.45 13.46 13.29 13.43 51,600 +0.02(+0.17%)
Mar 30, 2005 12.93 13.41 12.93 13.41 59,529 +0.56(+4.37%)
Mar 29, 2005 13.16 13.19 12.84 12.85 52,380 -0.31(-2.34%)
Mar 28, 2005 13.19 13.23 13.07 13.16 55,630 +0.00(+0.00%)
Mar 24, 2005 13.16 13.25 13.11 13.16 62,129 +0.06(+0.47%)
Mar 23, 2005 13.08 13.19 13.06 13.09 104,111 +0.02(+0.12%)
Mar 22, 2005 13.27 13.33 13.06 13.08 84,745 -0.13(-0.99%)
Mar 21, 2005 13.43 13.43 13.16 13.21 24,955 -0.22(-1.60%)
Mar 18, 2005 13.19 13.44 13.17 13.43 96,053 +0.35(+2.65%)
Mar 17, 2005 13.08 13.09 13.00 13.08 16,507 +0.04(+0.30%)
Mar 16, 2005 13.21 13.30 13.04 13.04 12,737 -0.17(-1.28%)
Mar 15, 2005 13.35 13.43 13.21 13.21 29,894 -0.12(-0.87%)
Mar 14, 2005 13.16 13.40 13.16 13.33 51,860 +0.09(+0.70%)
Mar 11, 2005 13.18 13.54 13.14 13.23 29,114 +0.05(+0.41%)
Mar 10, 2005 13.08 13.33 13.08 13.18 26,515 +0.07(+0.53%)
Mar 09, 2005 13.04 13.21 12.89 13.11 26,255 +0.05(+0.41%)
Mar 08, 2005 13.12 13.15 12.96 13.06 35,093 -0.10(-0.76%)
Mar 07, 2005 13.24 13.27 13.12 13.16 21,966 -0.08(-0.58%)
Mar 04, 2005 13.39 13.41 13.23 13.23 19,236 -0.11(-0.81%)
Mar 03, 2005 13.16 13.44 13.09 13.34 90,854 +0.26(+2.00%)
Mar 02, 2005 12.97 13.19 12.95 13.08 41,592 +0.03(+0.24%)
Mar 01, 2005 12.76 13.16 12.74 13.05 41,072 +0.34(+2.66%)
Feb 28, 2005 12.86 12.89 12.69 12.71 42,242 -0.15(-1.20%)
Feb 25, 2005 12.81 12.90 12.73 12.86 46,921 +0.05(+0.36%)
Feb 24, 2005 12.89 12.89 12.58 12.82 39,123 -0.09(-0.72%)
Feb 23, 2005 12.89 13.00 12.85 12.91 37,953 +0.00(+0.00%)
Feb 22, 2005 13.04 13.09 12.89 12.91 89,944 -0.05(-0.42%)
Feb 18, 2005 12.93 13.03 12.84 12.96 46,791 +0.23(+1.81%)
Feb 17, 2005 13.19 13.19 12.73 12.73 89,944 -0.39(-2.99%)
Feb 16, 2005 12.99 13.13 12.96 13.13 65,638 +0.15(+1.19%)
Feb 15, 2005 12.85 13.02 12.81 12.97 43,022 +0.08(+0.60%)
Feb 14, 2005 12.66 12.89 12.63 12.89 50,951 +0.23(+1.82%)
Feb 11, 2005 12.54 12.69 12.43 12.66 62,908 +0.11(+0.86%)
Feb 10, 2005 12.56 12.69 12.43 12.56 60,959 -0.02(-0.12%)
Feb 09, 2005 13.08 13.08 12.50 12.57 37,303 -0.51(-3.88%)
Feb 08, 2005 13.06 13.09 12.93 13.08 55,370 +0.03(+0.24%)
Feb 07, 2005 13.05 13.07 12.99 13.05 25,345 +0.01(+0.06%)
Feb 04, 2005 12.85 13.04 12.78 13.04 40,682 +0.15(+1.19%)
Feb 03, 2005 12.97 12.97 12.77 12.89 41,202 -0.08(-0.65%)
Feb 02, 2005 12.68 12.98 12.66 12.97 34,054 +0.22(+1.69%)
Feb 01, 2005 12.31 12.76 12.31 12.76 142,714 +0.38(+3.11%)
Jan 31, 2005 12.41 12.46 12.30 12.37 54,720 -0.02(-0.19%)
Jan 28, 2005 12.59 12.69 12.39 12.39 30,154 -0.24(-1.89%)
Jan 27, 2005 12.54 12.77 12.54 12.63 31,064 +0.02(+0.18%)
Jan 26, 2005 12.43 12.61 12.43 12.61 35,873 +0.22(+1.80%)
Jan 25, 2005 12.39 12.55 12.36 12.39 32,234 +0.05(+0.37%)
Jan 24, 2005 12.31 12.49 12.31 12.34 40,162 +0.11(+0.88%)
Jan 21, 2005 12.31 12.46 12.17 12.23 29,894 -0.04(-0.31%)
Jan 20, 2005 12.46 12.46 12.19 12.27 31,454 -0.28(-2.21%)
Jan 19, 2005 12.46 12.62 12.39 12.55 53,420 +0.08(+0.68%)
Jan 18, 2005 12.40 12.46 12.08 12.46 38,733 +0.02(+0.19%)
Jan 14, 2005 12.31 12.46 12.26 12.44 26,515 +0.13(+1.06%)
Jan 13, 2005 12.18 12.43 12.18 12.31 32,754 +0.13(+1.07%)
Jan 12, 2005 12.39 12.39 11.94 12.18 23,265 -0.21(-1.68%)
Jan 11, 2005 12.31 12.53 12.31 12.39 39,253 +0.04(+0.31%)
Jan 10, 2005 12.27 12.56 12.27 12.35 23,005 +0.04(+0.31%)
Jan 07, 2005 12.36 12.58 12.23 12.31 54,330 -0.08(-0.68%)
Jan 06, 2005 12.46 12.50 12.26 12.39 34,184 -0.15(-1.17%)
Jan 05, 2005 12.54 12.66 12.43 12.54 37,563 -0.05(-0.37%)
Jan 04, 2005 12.86 12.86 12.46 12.59 42,112 -0.32(-2.50%)
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.