Skip to main content

Discover Financial Services (NY: DFS )

121.25 +0.87 (+0.72%)
Streaming Delayed Price Updated: 9:49 AM EDT, Mar 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 9.232 9.771 9.040 9.679 188,336 +0.37(+3.97%)
Jul 28, 2005 9.202 9.456 9.194 9.309 123,348 +0.11(+1.17%)
Jul 27, 2005 9.694 9.717 9.186 9.202 189,766 -0.45(-4.63%)
Jul 26, 2005 9.232 9.656 9.194 9.648 220,961 +0.49(+5.38%)
Jul 25, 2005 9.279 9.309 9.063 9.155 433,733 -0.12(-1.33%)
Jul 22, 2005 9.425 9.540 8.878 9.279 1,914,694 +1.05(+12.82%)
Jul 21, 2005 8.209 8.309 8.209 8.225 14,557 -0.01(-0.09%)
Jul 20, 2005 7.963 8.348 7.863 8.232 84,875 +0.26(+3.28%)
Jul 19, 2005 8.086 8.086 7.909 7.971 94,233 -0.03(-0.38%)
Jul 18, 2005 8.048 8.094 7.924 8.001 65,898 -0.05(-0.57%)
Jul 15, 2005 7.932 8.063 7.909 8.048 20,016 +0.06(+0.77%)
Jul 14, 2005 8.024 8.040 7.886 7.986 72,787 -0.02(-0.29%)
Jul 13, 2005 7.963 8.101 7.963 8.009 34,054 +0.07(+0.87%)
Jul 12, 2005 7.924 8.078 7.886 7.940 32,884 -0.05(-0.67%)
Jul 11, 2005 7.986 8.209 7.924 7.994 56,800 -0.01(-0.10%)
Jul 08, 2005 8.001 8.071 7.909 8.001 43,152 -0.05(-0.67%)
Jul 07, 2005 7.924 8.209 7.901 8.055 60,959 +0.15(+1.85%)
Jul 06, 2005 7.963 7.971 7.855 7.909 67,848 -0.05(-0.68%)
Jul 05, 2005 7.971 8.001 7.886 7.963 93,583 +0.05(+0.58%)
Jul 01, 2005 7.963 7.986 7.701 7.917 149,863 +0.03(+0.39%)
Jun 30, 2005 7.894 8.024 7.855 7.886 47,181 +0.03(+0.39%)
Jun 29, 2005 7.632 7.932 7.632 7.855 71,227 +0.22(+2.82%)
Jun 28, 2005 7.809 7.924 7.632 7.640 87,474 -0.14(-1.78%)
Jun 27, 2005 7.617 7.848 7.594 7.778 132,316 +0.17(+2.22%)
Jun 24, 2005 7.717 7.771 7.594 7.609 897,362 -0.15(-1.88%)
Jun 23, 2005 8.086 8.124 7.709 7.755 78,896 -0.28(-3.45%)
Jun 22, 2005 8.471 8.548 7.894 8.032 78,376 -0.44(-5.18%)
Jun 21, 2005 8.417 8.486 8.332 8.471 60,959 +0.02(+0.18%)
Jun 20, 2005 8.463 8.478 8.394 8.455 62,259 -0.08(-0.99%)
Jun 17, 2005 8.594 8.686 8.540 8.540 79,416 +0.01(+0.09%)
Jun 16, 2005 8.525 8.717 8.501 8.532 78,116 -0.02(-0.18%)
Jun 15, 2005 8.540 8.602 8.494 8.548 58,749 -0.05(-0.63%)
Jun 14, 2005 8.386 8.655 8.355 8.602 100,992 +0.14(+1.64%)
Jun 13, 2005 8.617 8.632 8.386 8.463 125,687 +0.12(+1.38%)
Jun 10, 2005 8.248 8.809 8.124 8.348 133,356 +0.15(+1.78%)
Jun 09, 2005 7.848 8.232 7.809 8.201 78,376 +0.32(+4.00%)
Jun 08, 2005 7.924 8.078 7.578 7.886 123,088 +0.01(+0.10%)
Jun 07, 2005 8.225 8.278 7.824 7.878 169,750 -0.35(-4.21%)
Jun 06, 2005 8.540 8.655 8.148 8.225 49,651 -0.35(-4.13%)
Jun 03, 2005 8.555 8.663 8.471 8.578 79,416 +0.02(+0.18%)
Jun 02, 2005 8.325 8.617 8.309 8.563 78,766 +0.21(+2.49%)
Jun 01, 2005 8.609 8.617 8.309 8.355 57,969 -0.23(-2.69%)
May 31, 2005 8.809 8.963 8.463 8.586 42,372 -0.16(-1.85%)
May 27, 2005 8.540 8.840 8.540 8.748 88,514 +0.28(+3.36%)
May 26, 2005 8.463 8.655 8.332 8.463 123,738 +0.08(+0.92%)
May 25, 2005 9.071 9.071 8.194 8.386 520,298 -0.68(-7.55%)
May 24, 2005 9.232 9.232 8.948 9.071 70,577 -0.47(-4.92%)
May 23, 2005 9.386 9.648 9.386 9.540 35,743 +0.08(+0.90%)
May 20, 2005 9.494 9.494 9.232 9.456 26,125 -0.02(-0.16%)
May 19, 2005 9.479 9.563 9.409 9.471 40,162 +0.02(+0.24%)
May 18, 2005 9.379 9.632 9.379 9.448 52,120 +0.15(+1.57%)
May 17, 2005 9.379 9.417 9.125 9.302 47,961 -0.08(-0.82%)
May 16, 2005 9.386 9.548 9.071 9.379 55,760 +0.07(+0.74%)
May 13, 2005 9.386 9.479 9.140 9.309 48,221 -0.14(-1.47%)
May 12, 2005 9.771 9.794 9.448 9.448 45,492 -0.28(-2.92%)
May 11, 2005 9.694 9.840 9.663 9.732 47,181 +0.05(+0.48%)
May 10, 2005 10.00 10.02 9.632 9.686 71,877 -0.38(-3.75%)
May 09, 2005 10.20 10.24 10.02 10.06 38,603 -0.13(-1.28%)
May 06, 2005 10.23 10.33 10.19 10.19 46,401 +0.02(+0.15%)
May 05, 2005 10.23 10.35 10.16 10.18 36,133 -0.10(-0.97%)
May 04, 2005 10.27 10.32 10.12 10.28 65,638 +0.07(+0.68%)
May 03, 2005 10.08 10.29 10.08 10.21 47,051 +0.06(+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.