Discover Financial Services (NY: DFS )

102.93 -0.81 (-0.78%)
Official Closing Price Updated: 6:30 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 8.167 8.302 8.127 8.159 45,603 +0.03(+0.39%)
Jun 29, 2005 7.896 8.207 7.896 8.127 68,844 +0.22(+2.82%)
Jun 28, 2005 8.079 8.199 7.896 7.904 84,548 -0.14(-1.78%)
Jun 27, 2005 7.880 8.119 7.856 8.048 127,890 +0.18(+2.22%)
Jun 24, 2005 7.984 8.040 7.856 7.872 867,341 -0.15(-1.88%)
Jun 23, 2005 8.366 8.406 7.976 8.024 76,256 -0.29(-3.45%)
Jun 22, 2005 8.764 8.844 8.167 8.310 75,754 -0.45(-5.18%)
Jun 21, 2005 8.708 8.780 8.621 8.764 58,919 +0.02(+0.18%)
Jun 20, 2005 8.756 8.772 8.684 8.748 60,176 -0.09(-0.99%)
Jun 17, 2005 8.891 8.987 8.836 8.836 76,759 +0.01(+0.09%)
Jun 16, 2005 8.820 9.019 8.796 8.828 75,502 -0.02(-0.18%)
Jun 15, 2005 8.836 8.899 8.788 8.844 56,784 -0.06(-0.63%)
Jun 14, 2005 8.676 8.955 8.645 8.899 97,613 +0.14(+1.64%)
Jun 13, 2005 8.915 8.931 8.676 8.756 121,483 +0.12(+1.38%)
Jun 10, 2005 8.533 9.114 8.406 8.637 128,895 +0.15(+1.78%)
Jun 09, 2005 8.119 8.517 8.079 8.485 75,754 +0.33(+4.00%)
Jun 08, 2005 8.199 8.358 7.841 8.159 118,970 +0.01(+0.10%)
Jun 07, 2005 8.509 8.565 8.095 8.151 164,071 -0.36(-4.21%)
Jun 06, 2005 8.836 8.955 8.430 8.509 47,990 -0.37(-4.13%)
Jun 03, 2005 8.851 8.963 8.764 8.875 76,759 +0.02(+0.18%)
Jun 02, 2005 8.613 8.915 8.597 8.859 76,131 +0.21(+2.49%)
Jun 01, 2005 8.907 8.915 8.597 8.645 56,030 -0.24(-2.69%)
May 31, 2005 9.114 9.273 8.756 8.883 40,955 -0.17(-1.85%)
May 27, 2005 8.836 9.146 8.836 9.050 85,553 +0.29(+3.36%)
May 26, 2005 8.756 8.955 8.621 8.756 119,598 +0.08(+0.92%)
May 25, 2005 9.385 9.385 8.477 8.676 502,892 -0.71(-7.55%)
May 24, 2005 9.552 9.552 9.257 9.385 68,216 -0.49(-4.92%)
May 23, 2005 9.711 9.982 9.711 9.870 34,547 +0.09(+0.90%)
May 20, 2005 9.823 9.823 9.552 9.783 25,251 -0.02(-0.16%)
May 19, 2005 9.807 9.894 9.735 9.799 38,819 +0.02(+0.24%)
May 18, 2005 9.703 9.966 9.703 9.775 50,377 +0.15(+1.57%)
May 17, 2005 9.703 9.743 9.441 9.624 46,357 -0.08(-0.82%)
May 16, 2005 9.711 9.878 9.385 9.703 53,894 +0.07(+0.74%)
May 13, 2005 9.711 9.807 9.456 9.632 46,608 -0.14(-1.47%)
May 12, 2005 10.11 10.13 9.775 9.775 43,970 -0.29(-2.92%)
May 11, 2005 10.03 10.18 9.998 10.07 45,603 +0.05(+0.48%)
May 10, 2005 10.35 10.36 9.966 10.02 69,472 -0.39(-3.75%)
May 09, 2005 10.55 10.59 10.37 10.41 37,311 -0.14(-1.28%)
May 06, 2005 10.59 10.69 10.55 10.55 44,849 +0.02(+0.15%)
May 05, 2005 10.59 10.71 10.51 10.53 34,924 -0.10(-0.97%)
May 04, 2005 10.63 10.68 10.48 10.63 63,442 +0.07(+0.68%)
May 03, 2005 10.43 10.64 10.43 10.56 45,477 +0.06(+0.61%)
May 02, 2005 10.35 10.50 10.30 10.50 65,075 +0.12(+1.15%)
Apr 29, 2005 11.54 11.54 9.727 10.38 169,598 -1.99(-16.09%)
Apr 28, 2005 13.01 13.05 12.37 12.37 55,276 -0.70(-5.36%)
Apr 27, 2005 13.01 13.19 12.96 13.07 55,779 +0.06(+0.43%)
Apr 26, 2005 13.13 13.20 12.93 13.01 42,965 -0.19(-1.45%)
Apr 25, 2005 13.05 13.22 12.98 13.21 26,256 +0.19(+1.47%)
Apr 22, 2005 13.25 13.30 12.90 13.01 55,527 -0.23(-1.74%)
Apr 21, 2005 13.10 13.41 13.10 13.25 66,583 +0.22(+1.71%)
Apr 20, 2005 13.45 13.53 13.00 13.02 32,537 -0.39(-2.91%)
Apr 19, 2005 13.48 13.64 13.34 13.41 41,206 -0.06(-0.41%)
Apr 18, 2005 13.29 13.61 13.18 13.47 20,351 +0.13(+0.95%)
Apr 15, 2005 13.30 13.52 13.29 13.34 38,944 +0.07(+0.54%)
Apr 14, 2005 13.49 13.58 13.21 13.27 33,668 -0.29(-2.11%)
Apr 13, 2005 14.22 14.28 13.56 13.56 23,995 -0.61(-4.27%)
Apr 12, 2005 13.93 14.18 13.81 14.16 42,965 +0.19(+1.37%)
Apr 11, 2005 14.03 14.11 13.93 13.97 44,723 -0.04(-0.28%)
Apr 08, 2005 13.97 14.04 13.97 14.01 60,050 +0.04(+0.28%)
Apr 07, 2005 13.81 13.97 13.62 13.97 65,075 +0.12(+0.86%)
Apr 06, 2005 13.75 13.96 13.72 13.85 73,367 +0.02(+0.11%)
Apr 05, 2005 13.89 13.97 13.83 13.83 40,703 -0.12(-0.86%)
Apr 04, 2005 13.79 13.99 13.79 13.95 37,814 +0.10(+0.75%)
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.