Discover Financial Services (NY: DFS )

129.27 USD +2.45 (+1.93%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 12.00 12.70 11.75 12.58 144,900 +0.48(+3.97%)
Jul 28, 2005 11.96 12.29 11.95 12.10 94,900 +0.14(+1.17%)
Jul 27, 2005 12.60 12.63 11.94 11.96 146,000 -0.58(-4.63%)
Jul 26, 2005 12.00 12.55 11.95 12.54 170,000 +0.64(+5.38%)
Jul 25, 2005 12.06 12.10 11.78 11.90 333,700 -0.16(-1.33%)
Jul 22, 2005 12.25 12.40 11.54 12.06 1,473,100 +1.37(+12.82%)
Jul 21, 2005 10.67 10.80 10.67 10.69 11,200 -0.01(-0.09%)
Jul 20, 2005 10.35 10.85 10.22 10.70 65,300 +0.34(+3.28%)
Jul 19, 2005 10.51 10.51 10.28 10.36 72,500 -0.04(-0.38%)
Jul 18, 2005 10.46 10.52 10.30 10.40 50,700 -0.06(-0.57%)
Jul 15, 2005 10.31 10.48 10.28 10.46 15,400 +0.08(+0.77%)
Jul 14, 2005 10.43 10.45 10.25 10.38 56,000 -0.03(-0.29%)
Jul 13, 2005 10.35 10.53 10.35 10.41 26,200 +0.09(+0.87%)
Jul 12, 2005 10.30 10.50 10.25 10.32 25,300 -0.07(-0.67%)
Jul 11, 2005 10.38 10.67 10.30 10.39 43,700 -0.01(-0.10%)
Jul 08, 2005 10.40 10.49 10.28 10.40 33,200 -0.07(-0.67%)
Jul 07, 2005 10.30 10.67 10.27 10.47 46,900 +0.19(+1.85%)
Jul 06, 2005 10.35 10.36 10.21 10.28 52,200 -0.07(-0.68%)
Jul 05, 2005 10.36 10.40 10.25 10.35 72,000 +0.06(+0.58%)
Jul 01, 2005 10.35 10.38 10.01 10.29 115,300 +0.04(+0.39%)
Jun 30, 2005 10.26 10.43 10.21 10.25 36,300 +0.04(+0.39%)
Jun 29, 2005 9.920 10.31 9.920 10.21 54,800 +0.28(+2.82%)
Jun 28, 2005 10.15 10.30 9.920 9.930 67,300 -0.18(-1.78%)
Jun 27, 2005 9.900 10.20 9.870 10.11 101,800 +0.22(+2.22%)
Jun 24, 2005 10.03 10.10 9.870 9.890 690,400 -0.19(-1.88%)
Jun 23, 2005 10.51 10.56 10.02 10.08 60,700 -0.36(-3.45%)
Jun 22, 2005 11.01 11.11 10.26 10.44 60,300 -0.57(-5.18%)
Jun 21, 2005 10.94 11.03 10.83 11.01 46,900 +0.02(+0.18%)
Jun 20, 2005 11.00 11.02 10.91 10.99 47,900 -0.11(-0.99%)
Jun 17, 2005 11.17 11.29 11.10 11.10 61,100 +0.01(+0.09%)
Jun 16, 2005 11.08 11.33 11.05 11.09 60,100 -0.02(-0.18%)
Jun 15, 2005 11.10 11.18 11.04 11.11 45,200 -0.07(-0.63%)
Jun 14, 2005 10.90 11.25 10.86 11.18 77,700 +0.18(+1.64%)
Jun 13, 2005 11.20 11.22 10.90 11.00 96,700 +0.15(+1.38%)
Jun 10, 2005 10.72 11.45 10.56 10.85 102,600 +0.19(+1.78%)
Jun 09, 2005 10.20 10.70 10.15 10.66 60,300 +0.41(+4.00%)
Jun 08, 2005 10.30 10.50 9.850 10.25 94,700 +0.01(+0.10%)
Jun 07, 2005 10.69 10.76 10.17 10.24 130,600 -0.45(-4.21%)
Jun 06, 2005 11.10 11.25 10.59 10.69 38,200 -0.46(-4.13%)
Jun 03, 2005 11.12 11.26 11.01 11.15 61,100 +0.02(+0.18%)
Jun 02, 2005 10.82 11.20 10.80 11.13 60,600 +0.27(+2.49%)
Jun 01, 2005 11.19 11.20 10.80 10.86 44,600 -0.30(-2.69%)
May 31, 2005 11.45 11.65 11.00 11.16 32,600 -0.21(-1.85%)
May 27, 2005 11.10 11.49 11.10 11.37 68,100 +0.37(+3.36%)
May 26, 2005 11.00 11.25 10.83 11.00 95,200 +0.10(+0.92%)
May 25, 2005 11.79 11.79 10.65 10.90 400,300 -0.89(-7.55%)
May 24, 2005 12.00 12.00 11.63 11.79 54,300 -0.61(-4.92%)
May 23, 2005 12.20 12.54 12.20 12.40 27,500 +0.11(+0.90%)
May 20, 2005 12.34 12.34 12.00 12.29 20,100 -0.02(-0.16%)
May 19, 2005 12.32 12.43 12.23 12.31 30,900 +0.03(+0.24%)
May 18, 2005 12.19 12.52 12.19 12.28 40,100 +0.19(+1.57%)
May 17, 2005 12.19 12.24 11.86 12.09 36,900 -0.10(-0.82%)
May 16, 2005 12.20 12.41 11.79 12.19 42,900 +0.09(+0.74%)
May 13, 2005 12.20 12.32 11.88 12.10 37,100 -0.18(-1.47%)
May 12, 2005 12.70 12.73 12.28 12.28 35,000 -0.37(-2.92%)
May 11, 2005 12.60 12.79 12.56 12.65 36,300 +0.06(+0.48%)
May 10, 2005 13.00 13.02 12.52 12.59 55,300 -0.49(-3.75%)
May 09, 2005 13.26 13.31 13.03 13.08 29,700 -0.17(-1.28%)
May 06, 2005 13.30 13.43 13.25 13.25 35,700 +0.02(+0.15%)
May 05, 2005 13.30 13.45 13.20 13.23 27,800 -0.13(-0.97%)
May 04, 2005 13.35 13.42 13.16 13.36 50,500 +0.09(+0.68%)
May 03, 2005 13.10 13.37 13.10 13.27 36,200 +0.08(+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.