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 (%)
Dec 30, 2005 9.838 9.838 9.838 9.838 0 +0.00(+0.00%)
Dec 29, 2005 9.838 9.838 9.838 9.838 0 +0.00(+0.00%)
Dec 28, 2005 9.838 9.838 9.838 9.838 0 +0.00(+0.00%)
Dec 23, 2005 9.838 9.838 9.838 9.838 0 +0.00(+0.00%)
Dec 22, 2005 9.838 9.838 9.838 9.838 0 +0.00(+0.00%)
Dec 21, 2005 9.838 9.838 9.838 9.838 0 +0.00(+0.00%)
Dec 20, 2005 9.838 9.838 9.838 9.838 0 +0.00(+0.00%)
Dec 19, 2005 9.838 9.838 9.838 9.838 0 +0.00(+0.00%)
Dec 16, 2005 9.838 9.838 9.838 9.838 0 +0.00(+0.00%)
Dec 15, 2005 9.838 9.838 9.838 9.838 0 +0.00(+0.00%)
Dec 14, 2005 9.838 9.838 9.838 9.838 0 +0.00(+0.00%)
Dec 13, 2005 9.838 9.838 9.838 9.838 0 +0.00(+0.00%)
Dec 12, 2005 9.838 9.838 9.838 9.838 0 +0.00(+0.00%)
Dec 09, 2005 9.838 9.838 9.838 9.838 0 +0.00(+0.00%)
Dec 08, 2005 9.838 9.838 9.838 9.838 0 +0.00(+0.00%)
Dec 07, 2005 9.838 9.838 9.838 9.838 0 +0.00(+0.00%)
Dec 06, 2005 9.838 9.838 9.838 9.838 0 +0.00(+0.00%)
Dec 05, 2005 9.838 9.838 9.838 9.838 0 +0.00(+0.00%)
Dec 02, 2005 9.838 9.838 9.838 9.838 0 +0.00(+0.00%)
Dec 01, 2005 9.838 9.838 9.838 9.838 0 +0.00(+0.00%)
Nov 30, 2005 9.838 9.838 9.838 9.838 0 +0.00(+0.00%)
Nov 29, 2005 9.838 9.838 9.838 9.838 0 +0.00(+0.00%)
Nov 28, 2005 9.838 9.838 9.838 9.838 0 +0.00(+0.00%)
Nov 25, 2005 9.759 9.838 9.687 9.838 51,759 +0.09(+0.90%)
Nov 23, 2005 9.878 10.07 9.727 9.751 66,708 -0.13(-1.29%)
Nov 22, 2005 9.870 9.998 9.807 9.878 57,538 +0.05(+0.49%)
Nov 21, 2005 10.04 10.04 9.751 9.831 47,487 -0.21(-2.14%)
Nov 18, 2005 9.711 10.11 9.671 10.05 53,392 +0.32(+3.27%)
Nov 17, 2005 9.791 9.838 9.671 9.727 50,754 -0.02(-0.24%)
Nov 16, 2005 9.950 9.950 9.663 9.751 61,935 -0.20(-2.00%)
Nov 15, 2005 10.35 10.38 9.886 9.950 121,106 -0.43(-4.14%)
Nov 14, 2005 10.56 10.64 10.37 10.38 132,035 -0.10(-0.91%)
Nov 11, 2005 10.55 10.62 10.48 10.48 131,910 +0.01(+0.08%)
Nov 10, 2005 9.950 10.55 9.950 10.47 362,188 +1.53(+17.10%)
Nov 09, 2005 8.883 8.963 8.844 8.939 71,105 +0.04(+0.45%)
Nov 08, 2005 9.154 9.154 8.859 8.899 65,829 -0.25(-2.70%)
Nov 07, 2005 9.472 9.472 9.098 9.146 108,417 -0.33(-3.45%)
Nov 04, 2005 9.329 9.663 9.289 9.472 111,935 +0.06(+0.68%)
Nov 03, 2005 9.257 9.512 9.257 9.409 83,668 +0.15(+1.63%)
Nov 02, 2005 9.027 9.385 9.003 9.257 103,895 +0.23(+2.56%)
Nov 01, 2005 8.756 9.114 8.668 9.027 107,663 +0.35(+4.04%)
Oct 31, 2005 8.350 8.756 8.350 8.676 68,467 +0.37(+4.41%)
Oct 28, 2005 8.414 8.589 8.278 8.310 42,588 -0.10(-1.23%)
Oct 27, 2005 8.453 8.740 8.374 8.414 65,703 -0.04(-0.47%)
Oct 26, 2005 8.859 8.875 8.390 8.453 115,704 -0.40(-4.50%)
Oct 25, 2005 8.875 8.907 8.836 8.851 88,945 +0.04(+0.45%)
Oct 24, 2005 8.844 8.859 8.724 8.812 42,839 -0.01(-0.09%)
Oct 21, 2005 8.836 8.836 8.772 8.820 38,693 -0.02(-0.27%)
Oct 20, 2005 8.828 8.875 8.788 8.844 117,462 +0.06(+0.63%)
Oct 19, 2005 8.716 8.923 8.637 8.788 78,015 +0.03(+0.36%)
Oct 18, 2005 8.756 8.899 8.724 8.756 81,281 +0.08(+0.92%)
Oct 17, 2005 8.844 8.867 8.629 8.676 79,020 -0.17(-1.89%)
Oct 14, 2005 8.883 8.915 8.756 8.844 53,015 +0.00(+0.00%)
Oct 13, 2005 8.995 9.027 8.756 8.844 90,452 -0.10(-1.07%)
Oct 12, 2005 9.074 9.098 8.939 8.939 31,030 -0.18(-1.92%)
Oct 11, 2005 9.138 9.162 9.035 9.114 94,347 +0.02(+0.17%)
Oct 10, 2005 9.210 9.210 9.074 9.098 50,251 -0.06(-0.70%)
Oct 07, 2005 9.393 9.408 8.899 9.162 110,679 -0.22(-2.37%)
Oct 06, 2005 9.671 9.679 9.369 9.385 20,100 -0.29(-2.96%)
Oct 05, 2005 9.639 9.671 9.552 9.671 47,864 -0.03(-0.33%)
Oct 04, 2005 9.902 9.950 9.560 9.703 60,176 -0.14(-1.38%)
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.