Discover Financial Services (NY: DFS )

102.93 -0.81 (-0.78%)
Official Closing Price Updated: 7:00 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.