Skip to main content

Discover Financial Services (NY: DFS )

131.09 +3.09 (+2.41%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 9.229 9.767 9.037 9.675 188,405 +0.37(+3.97%)
Jul 28, 2005 9.198 9.452 9.191 9.306 123,392 +0.11(+1.17%)
Jul 27, 2005 9.691 9.714 9.183 9.198 189,835 -0.45(-4.63%)
Jul 26, 2005 9.229 9.652 9.191 9.644 221,041 +0.49(+5.38%)
Jul 25, 2005 9.275 9.306 9.060 9.152 433,890 -0.12(-1.33%)
Jul 22, 2005 9.421 9.537 8.875 9.275 1,915,386 +1.05(+12.82%)
Jul 21, 2005 8.206 8.306 8.206 8.222 14,562 -0.01(-0.09%)
Jul 20, 2005 7.960 8.345 7.860 8.229 84,905 +0.26(+3.28%)
Jul 19, 2005 8.083 8.083 7.906 7.968 94,267 -0.03(-0.38%)
Jul 18, 2005 8.045 8.091 7.922 7.999 65,922 -0.05(-0.57%)
Jul 15, 2005 7.929 8.060 7.906 8.045 20,023 +0.06(+0.77%)
Jul 14, 2005 8.022 8.037 7.883 7.983 72,813 -0.02(-0.29%)
Jul 13, 2005 7.960 8.098 7.960 8.006 34,066 +0.07(+0.87%)
Jul 12, 2005 7.922 8.075 7.883 7.937 32,896 -0.05(-0.67%)
Jul 11, 2005 7.983 8.206 7.922 7.991 56,820 -0.01(-0.10%)
Jul 08, 2005 7.999 8.068 7.906 7.999 43,168 -0.05(-0.67%)
Jul 07, 2005 7.922 8.206 7.899 8.052 60,981 +0.15(+1.85%)
Jul 06, 2005 7.960 7.968 7.852 7.906 67,872 -0.05(-0.68%)
Jul 05, 2005 7.968 7.999 7.883 7.960 93,617 +0.05(+0.58%)
Jul 01, 2005 7.960 7.983 7.699 7.914 149,917 +0.03(+0.39%)
Jun 30, 2005 7.891 8.022 7.852 7.883 47,198 +0.03(+0.39%)
Jun 29, 2005 7.629 7.929 7.629 7.852 71,253 +0.22(+2.82%)
Jun 28, 2005 7.806 7.922 7.629 7.637 87,506 -0.14(-1.78%)
Jun 27, 2005 7.614 7.845 7.591 7.775 132,364 +0.17(+2.22%)
Jun 24, 2005 7.714 7.768 7.591 7.606 897,687 -0.15(-1.88%)
Jun 23, 2005 8.083 8.122 7.706 7.752 78,924 -0.28(-3.45%)
Jun 22, 2005 8.468 8.545 7.891 8.029 78,404 -0.44(-5.18%)
Jun 21, 2005 8.414 8.483 8.329 8.468 60,981 +0.02(+0.18%)
Jun 20, 2005 8.460 8.475 8.391 8.452 62,281 -0.08(-0.99%)
Jun 17, 2005 8.591 8.683 8.537 8.537 79,444 +0.01(+0.09%)
Jun 16, 2005 8.521 8.714 8.498 8.529 78,144 -0.02(-0.18%)
Jun 15, 2005 8.537 8.598 8.491 8.545 58,770 -0.05(-0.63%)
Jun 14, 2005 8.383 8.652 8.352 8.598 101,028 +0.14(+1.64%)
Jun 13, 2005 8.614 8.629 8.383 8.460 125,733 +0.12(+1.38%)
Jun 10, 2005 8.245 8.806 8.122 8.345 133,404 +0.15(+1.78%)
Jun 09, 2005 7.845 8.229 7.806 8.198 78,404 +0.32(+4.00%)
Jun 08, 2005 7.922 8.075 7.576 7.883 123,132 +0.01(+0.10%)
Jun 07, 2005 8.222 8.275 7.822 7.875 169,811 -0.35(-4.21%)
Jun 06, 2005 8.537 8.652 8.145 8.222 49,669 -0.35(-4.13%)
Jun 03, 2005 8.552 8.660 8.468 8.575 79,444 +0.02(+0.18%)
Jun 02, 2005 8.322 8.614 8.306 8.560 78,794 +0.21(+2.49%)
Jun 01, 2005 8.606 8.614 8.306 8.352 57,990 -0.23(-2.69%)
May 31, 2005 8.806 8.960 8.460 8.583 42,387 -0.16(-1.85%)
May 27, 2005 8.537 8.837 8.537 8.745 88,546 +0.28(+3.36%)
May 26, 2005 8.460 8.652 8.329 8.460 123,783 +0.08(+0.92%)
May 25, 2005 9.068 9.068 8.191 8.383 520,486 -0.68(-7.55%)
May 24, 2005 9.229 9.229 8.944 9.068 70,603 -0.47(-4.92%)
May 23, 2005 9.383 9.644 9.383 9.537 35,756 +0.08(+0.89%)
May 20, 2005 9.491 9.491 9.229 9.452 26,134 -0.02(-0.16%)
May 19, 2005 9.475 9.560 9.406 9.467 40,177 +0.02(+0.24%)
May 18, 2005 9.375 9.629 9.375 9.444 52,139 +0.15(+1.57%)
May 17, 2005 9.375 9.414 9.121 9.298 47,978 -0.08(-0.82%)
May 16, 2005 9.383 9.544 9.068 9.375 55,780 +0.07(+0.74%)
May 13, 2005 9.383 9.475 9.137 9.306 48,238 -0.14(-1.47%)
May 12, 2005 9.767 9.790 9.444 9.444 45,508 -0.28(-2.92%)
May 11, 2005 9.691 9.837 9.660 9.729 47,198 +0.05(+0.48%)
May 10, 2005 9.998 10.01 9.629 9.683 71,903 -0.38(-3.75%)
May 09, 2005 10.20 10.24 10.02 10.06 38,617 -0.13(-1.28%)
May 06, 2005 10.23 10.33 10.19 10.19 46,418 +0.02(+0.15%)
May 05, 2005 10.23 10.34 10.15 10.18 36,146 -0.10(-0.97%)
May 04, 2005 10.27 10.32 10.12 10.28 65,662 +0.07(+0.68%)
May 03, 2005 10.07 10.28 10.07 10.21 47,068 +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.