Discover Financial Services (NY: DFS )

108.67 USD -1.42 (-1.29%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 12.45 12.64 12.40 12.50 72,200 -0.01(-0.08%)
Sep 29, 2005 12.56 12.80 12.50 12.51 39,100 -0.05(-0.40%)
Sep 28, 2005 12.65 12.71 12.56 12.56 50,000 -0.13(-1.02%)
Sep 27, 2005 12.55 12.73 12.55 12.69 58,900 +0.14(+1.12%)
Sep 26, 2005 12.59 12.84 12.54 12.55 34,700 +0.01(+0.08%)
Sep 23, 2005 12.54 12.60 12.45 12.54 40,600 +0.03(+0.24%)
Sep 22, 2005 12.75 12.87 12.50 12.51 36,300 -0.31(-2.42%)
Sep 21, 2005 13.11 13.19 12.79 12.82 25,300 -0.30(-2.29%)
Sep 20, 2005 13.37 13.37 13.11 13.12 20,500 -0.18(-1.35%)
Sep 19, 2005 13.20 13.33 13.12 13.30 30,400 +0.11(+0.83%)
Sep 16, 2005 13.15 13.25 13.12 13.19 56,800 +0.01(+0.08%)
Sep 15, 2005 13.52 13.53 13.06 13.18 33,400 -0.34(-2.51%)
Sep 14, 2005 13.49 14.09 13.07 13.52 67,000 +0.11(+0.82%)
Sep 13, 2005 13.78 13.84 13.36 13.41 32,700 -0.43(-3.11%)
Sep 12, 2005 13.71 13.88 13.61 13.84 43,800 +0.14(+1.02%)
Sep 09, 2005 14.00 14.01 13.58 13.70 19,600 -0.25(-1.79%)
Sep 08, 2005 13.73 13.99 13.71 13.95 33,200 +0.30(+2.20%)
Sep 07, 2005 13.23 13.71 13.23 13.65 28,500 +0.28(+2.09%)
Sep 06, 2005 13.60 13.60 13.02 13.37 49,600 -0.18(-1.33%)
Sep 02, 2005 13.85 14.10 13.44 13.55 26,000 -0.09(-0.66%)
Sep 01, 2005 12.99 13.64 12.96 13.64 82,400 +0.65(+5.00%)
Aug 31, 2005 13.33 13.34 12.70 12.99 69,200 -0.40(-2.99%)
Aug 30, 2005 13.48 13.58 13.35 13.39 39,400 -0.16(-1.18%)
Aug 29, 2005 13.40 13.60 13.40 13.55 32,900 +0.14(+1.04%)
Aug 26, 2005 13.67 13.72 13.40 13.41 57,900 -0.31(-2.26%)
Aug 25, 2005 14.04 14.08 13.62 13.72 41,100 -0.35(-2.49%)
Aug 24, 2005 14.02 14.10 13.91 14.07 22,600 +0.05(+0.36%)
Aug 23, 2005 14.08 14.14 13.93 14.02 74,600 -0.02(-0.14%)
Aug 22, 2005 14.17 14.22 14.01 14.04 59,800 -0.13(-0.92%)
Aug 19, 2005 14.28 14.28 14.15 14.17 39,300 -0.18(-1.25%)
Aug 18, 2005 14.25 14.50 14.16 14.35 50,300 +0.15(+1.06%)
Aug 17, 2005 14.36 14.48 14.15 14.20 74,200 -0.26(-1.80%)
Aug 16, 2005 14.50 14.60 14.28 14.46 49,200 -0.09(-0.62%)
Aug 15, 2005 14.91 15.00 14.30 14.55 112,000 -0.23(-1.56%)
Aug 12, 2005 14.85 14.89 14.51 14.78 125,600 +0.76(+5.42%)
Aug 11, 2005 13.85 14.05 13.85 14.02 104,400 +0.27(+1.96%)
Aug 10, 2005 13.55 13.90 13.55 13.75 151,400 +0.20(+1.48%)
Aug 09, 2005 13.46 13.65 13.46 13.55 71,000 +0.10(+0.74%)
Aug 08, 2005 13.27 13.46 13.27 13.45 97,500 +0.22(+1.66%)
Aug 05, 2005 13.08 13.29 13.08 13.23 52,800 +0.22(+1.69%)
Aug 04, 2005 12.98 13.15 12.98 13.01 72,900 +0.00(+0.00%)
Aug 03, 2005 13.01 13.10 12.94 13.01 40,100 +0.01(+0.08%)
Aug 02, 2005 13.00 13.15 12.95 13.00 112,200 +0.08(+0.62%)
Aug 01, 2005 12.68 12.98 12.64 12.92 92,000 +0.34(+2.70%)
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%)
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.