Skip to main content

Discover Financial Services (NY: DFS )

119.00 +1.05 (+0.89%)
Official Closing Price Updated: 7:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 9.552 10.11 9.353 10.01 182,036 +0.38(+3.97%)
Jul 28, 2005 9.520 9.783 9.512 9.632 119,221 +0.11(+1.17%)
Jul 27, 2005 10.03 10.05 9.504 9.520 183,418 -0.46(-4.63%)
Jul 26, 2005 9.552 9.990 9.512 9.982 213,569 +0.51(+5.38%)
Jul 25, 2005 9.600 9.632 9.377 9.472 419,223 -0.13(-1.33%)
Jul 22, 2005 9.751 9.870 9.186 9.600 1,850,638 +1.09(+12.82%)
Jul 21, 2005 8.493 8.597 8.493 8.509 14,070 -0.01(-0.09%)
Jul 20, 2005 8.239 8.637 8.135 8.517 82,035 +0.27(+3.28%)
Jul 19, 2005 8.366 8.366 8.183 8.247 91,080 -0.03(-0.38%)
Jul 18, 2005 8.326 8.374 8.199 8.278 63,693 -0.05(-0.57%)
Jul 15, 2005 8.207 8.342 8.183 8.326 19,346 +0.06(+0.77%)
Jul 14, 2005 8.302 8.318 8.159 8.262 70,352 -0.02(-0.29%)
Jul 13, 2005 8.239 8.382 8.239 8.286 32,914 +0.07(+0.87%)
Jul 12, 2005 8.199 8.358 8.159 8.215 31,784 -0.06(-0.67%)
Jul 11, 2005 8.262 8.493 8.199 8.270 54,899 -0.01(-0.10%)
Jul 08, 2005 8.278 8.350 8.183 8.278 41,708 -0.06(-0.67%)
Jul 07, 2005 8.199 8.493 8.175 8.334 58,919 +0.15(+1.85%)
Jul 06, 2005 8.239 8.247 8.127 8.183 65,578 -0.06(-0.68%)
Jul 05, 2005 8.247 8.278 8.159 8.239 90,452 +0.05(+0.58%)
Jul 01, 2005 8.239 8.262 7.968 8.191 144,850 +0.03(+0.39%)
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%)
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.