Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Discover Financial Services (NY: DFS )

103.30 +0.97 (+0.95%)
Official Closing Price Updated: 7:00 PM EST, Dec 8, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2005 8.113 8.508 8.113 8.430 70,464 +0.36(+4.41%)
Oct 28, 2005 8.175 8.345 8.044 8.075 43,830 -0.10(-1.23%)
Oct 27, 2005 8.214 8.492 8.137 8.175 67,620 -0.04(-0.47%)
Oct 26, 2005 8.608 8.624 8.152 8.214 119,078 -0.39(-4.50%)
Oct 25, 2005 8.624 8.655 8.585 8.601 91,539 +0.04(+0.45%)
Oct 24, 2005 8.593 8.608 8.477 8.562 44,088 -0.01(-0.09%)
Oct 21, 2005 8.585 8.585 8.523 8.570 39,822 -0.02(-0.27%)
Oct 20, 2005 8.577 8.624 8.539 8.593 120,888 +0.05(+0.63%)
Oct 19, 2005 8.469 8.670 8.392 8.539 80,290 +0.03(+0.36%)
Oct 18, 2005 8.508 8.647 8.477 8.508 83,652 +0.08(+0.92%)
Oct 17, 2005 8.593 8.616 8.384 8.430 81,325 -0.16(-1.89%)
Oct 14, 2005 8.632 8.663 8.508 8.593 54,561 +0.00(+0.00%)
Oct 13, 2005 8.740 8.771 8.508 8.593 93,090 -0.09(-1.07%)
Oct 12, 2005 8.817 8.840 8.686 8.686 31,935 -0.17(-1.92%)
Oct 11, 2005 8.879 8.902 8.779 8.856 97,098 +0.02(+0.17%)
Oct 10, 2005 8.949 8.949 8.817 8.840 51,717 -0.06(-0.69%)
Oct 07, 2005 9.127 9.141 8.647 8.902 113,906 -0.22(-2.37%)
Oct 06, 2005 9.397 9.405 9.103 9.119 20,686 -0.28(-2.96%)
Oct 05, 2005 9.366 9.397 9.281 9.397 49,260 -0.03(-0.33%)
Oct 04, 2005 9.622 9.668 9.289 9.428 61,931 -0.13(-1.38%)
Oct 03, 2005 9.699 9.792 9.552 9.560 87,013 -0.11(-1.12%)
Sep 30, 2005 9.629 9.776 9.591 9.668 93,349 -0.01(-0.08%)
Sep 29, 2005 9.714 9.900 9.668 9.676 50,553 -0.04(-0.40%)
Sep 28, 2005 9.784 9.830 9.714 9.714 64,646 -0.10(-1.02%)
Sep 27, 2005 9.707 9.846 9.707 9.815 76,153 +0.11(+1.12%)
Sep 26, 2005 9.738 9.931 9.699 9.707 44,864 +0.01(+0.08%)
Sep 23, 2005 9.699 9.745 9.629 9.699 52,492 +0.02(+0.24%)
Sep 22, 2005 9.861 9.954 9.668 9.676 46,933 -0.24(-2.42%)
Sep 21, 2005 10.14 10.20 9.892 9.915 32,711 -0.23(-2.29%)
Sep 20, 2005 10.34 10.34 10.14 10.15 26,505 -0.14(-1.35%)
Sep 19, 2005 10.21 10.31 10.15 10.29 39,304 +0.08(+0.83%)
Sep 16, 2005 10.17 10.25 10.15 10.20 73,438 +0.01(+0.08%)
Sep 15, 2005 10.46 10.46 10.10 10.19 43,183 -0.26(-2.52%)
Sep 14, 2005 10.43 10.90 10.11 10.46 86,626 +0.09(+0.82%)
Sep 13, 2005 10.66 10.70 10.33 10.37 42,278 -0.33(-3.11%)
Sep 12, 2005 10.60 10.74 10.53 10.70 56,630 +0.11(+1.02%)
Sep 09, 2005 10.83 10.84 10.50 10.60 25,341 -0.19(-1.79%)
Sep 08, 2005 10.62 10.82 10.60 10.79 42,925 +0.23(+2.20%)
Sep 07, 2005 10.23 10.60 10.23 10.56 36,848 +0.22(+2.09%)
Sep 06, 2005 10.52 10.52 10.07 10.34 64,129 -0.14(-1.33%)
Sep 02, 2005 10.71 10.91 10.39 10.48 33,616 -0.07(-0.66%)
Sep 01, 2005 10.05 10.55 10.02 10.55 106,537 +0.50(+5.00%)
Aug 31, 2005 10.31 10.32 9.823 10.05 89,470 -0.31(-2.99%)
Aug 30, 2005 10.43 10.50 10.33 10.36 50,941 -0.12(-1.18%)
Aug 29, 2005 10.36 10.52 10.36 10.48 42,537 +0.11(+1.04%)
Aug 26, 2005 10.57 10.61 10.36 10.37 74,860 -0.24(-2.26%)
Aug 25, 2005 10.86 10.89 10.53 10.61 53,139 -0.27(-2.49%)
Aug 24, 2005 10.84 10.91 10.76 10.88 29,220 +0.04(+0.36%)
Aug 23, 2005 10.89 10.94 10.77 10.84 96,452 -0.02(-0.14%)
Aug 22, 2005 10.96 11.00 10.84 10.86 77,317 -0.10(-0.92%)
Aug 19, 2005 11.04 11.04 10.94 10.96 50,812 -0.14(-1.26%)
Aug 18, 2005 11.02 11.21 10.95 11.10 65,034 +0.12(+1.06%)
Aug 17, 2005 11.11 11.20 10.94 10.98 95,935 -0.20(-1.80%)
Aug 16, 2005 11.21 11.29 11.04 11.18 63,612 -0.07(-0.62%)
Aug 15, 2005 11.53 11.60 11.06 11.25 144,807 -0.18(-1.56%)
Aug 12, 2005 11.49 11.52 11.22 11.43 162,391 +0.59(+5.42%)
Aug 11, 2005 10.71 10.87 10.71 10.84 134,981 +0.21(+1.96%)
Aug 10, 2005 10.48 10.75 10.48 10.63 195,749 +0.15(+1.48%)
Aug 09, 2005 10.41 10.56 10.41 10.48 91,797 +0.08(+0.74%)
Aug 08, 2005 10.26 10.41 10.26 10.40 126,060 +0.17(+1.66%)
Aug 05, 2005 10.12 10.28 10.12 10.23 68,266 +0.17(+1.69%)
Aug 04, 2005 10.04 10.17 10.04 10.06 94,254 +0.00(+0.00%)
Aug 03, 2005 10.06 10.13 10.01 10.06 51,846 +0.01(+0.08%)
Aug 02, 2005 10.05 10.17 10.02 10.05 145,066 +0.06(+0.62%)
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.