Discover Financial Services (NY: DFS )

98.63 -0.54 (-0.54%)
Official Closing Price Updated: 7:00 PM EDT, Jun 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.