Discover Financial Services (NY: DFS )

103.00 +0.07 (+0.07%)
Official Closing Price Updated: 7:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 13.91 13.93 13.75 13.90 49,874 +0.02(+0.17%)
Mar 30, 2005 13.37 13.87 13.37 13.87 57,538 +0.58(+4.37%)
Mar 29, 2005 13.62 13.65 13.29 13.29 50,628 -0.32(-2.34%)
Mar 28, 2005 13.65 13.69 13.52 13.61 53,769 +0.00(+0.00%)
Mar 24, 2005 13.61 13.71 13.56 13.61 60,050 +0.06(+0.47%)
Mar 23, 2005 13.53 13.65 13.51 13.55 100,628 +0.02(+0.12%)
Mar 22, 2005 13.73 13.79 13.52 13.53 81,910 -0.14(-0.99%)
Mar 21, 2005 13.89 13.90 13.61 13.67 24,120 -0.22(-1.60%)
Mar 18, 2005 13.65 13.91 13.63 13.89 92,839 +0.36(+2.65%)
Mar 17, 2005 13.53 13.55 13.45 13.53 15,954 +0.04(+0.29%)
Mar 16, 2005 13.67 13.76 13.49 13.49 12,311 -0.18(-1.28%)
Mar 15, 2005 13.81 13.89 13.67 13.67 28,894 -0.12(-0.87%)
Mar 14, 2005 13.62 13.87 13.62 13.79 50,125 +0.10(+0.70%)
Mar 11, 2005 13.64 14.01 13.60 13.69 28,140 +0.06(+0.41%)
Mar 10, 2005 13.53 13.79 13.53 13.64 25,628 +0.07(+0.53%)
Mar 09, 2005 13.49 13.67 13.34 13.56 25,377 +0.06(+0.41%)
Mar 08, 2005 13.57 13.60 13.40 13.51 33,919 -0.10(-0.76%)
Mar 07, 2005 13.70 13.73 13.57 13.61 21,231 -0.08(-0.58%)
Mar 04, 2005 13.85 13.87 13.69 13.69 18,593 -0.11(-0.81%)
Mar 03, 2005 13.61 13.91 13.55 13.80 87,814 +0.27(+2.00%)
Mar 02, 2005 13.42 13.65 13.40 13.53 40,201 +0.03(+0.24%)
Mar 01, 2005 13.20 13.61 13.18 13.50 39,698 +0.35(+2.66%)
Feb 28, 2005 13.30 13.34 13.13 13.15 40,829 -0.16(-1.20%)
Feb 25, 2005 13.25 13.35 13.17 13.31 45,352 +0.05(+0.36%)
Feb 24, 2005 13.33 13.34 13.01 13.26 37,814 -0.10(-0.71%)
Feb 23, 2005 13.33 13.45 13.29 13.36 36,683 +0.00(+0.00%)
Feb 22, 2005 13.49 13.54 13.33 13.36 86,935 -0.06(-0.42%)
Feb 18, 2005 13.37 13.48 13.29 13.41 45,226 +0.24(+1.81%)
Feb 17, 2005 13.65 13.65 13.17 13.17 86,935 -0.41(-2.99%)
Feb 16, 2005 13.44 13.58 13.41 13.58 63,442 +0.16(+1.19%)
Feb 15, 2005 13.29 13.47 13.25 13.42 41,583 +0.08(+0.60%)
Feb 14, 2005 13.10 13.34 13.07 13.34 49,246 +0.24(+1.82%)
Feb 11, 2005 12.97 13.13 12.86 13.10 60,804 +0.11(+0.86%)
Feb 10, 2005 12.99 13.13 12.86 12.99 58,919 -0.02(-0.12%)
Feb 09, 2005 13.53 13.53 12.93 13.01 36,055 -0.53(-3.88%)
Feb 08, 2005 13.51 13.55 13.37 13.53 53,517 +0.03(+0.24%)
Feb 07, 2005 13.50 13.52 13.44 13.50 24,497 +0.01(+0.06%)
Feb 04, 2005 13.29 13.49 13.22 13.49 39,321 +0.16(+1.19%)
Feb 03, 2005 13.42 13.42 13.21 13.33 39,824 -0.09(-0.65%)
Feb 02, 2005 13.12 13.43 13.09 13.42 32,914 +0.22(+1.69%)
Feb 01, 2005 12.74 13.20 12.74 13.20 137,940 +0.40(+3.11%)
Jan 31, 2005 12.84 12.90 12.73 12.80 52,889 -0.02(-0.19%)
Jan 28, 2005 13.03 13.13 12.82 12.82 29,145 -0.25(-1.89%)
Jan 27, 2005 12.97 13.21 12.97 13.07 30,025 +0.02(+0.18%)
Jan 26, 2005 12.86 13.05 12.86 13.05 34,673 +0.23(+1.80%)
Jan 25, 2005 12.82 12.98 12.79 12.82 31,155 +0.05(+0.37%)
Jan 24, 2005 12.74 12.92 12.74 12.77 38,819 +0.11(+0.88%)
Jan 21, 2005 12.74 12.90 12.59 12.66 28,894 -0.04(-0.31%)
Jan 20, 2005 12.90 12.90 12.61 12.70 30,402 -0.29(-2.21%)
Jan 19, 2005 12.90 13.05 12.82 12.98 51,633 +0.09(+0.68%)
Jan 18, 2005 12.83 12.90 12.50 12.90 37,437 +0.02(+0.19%)
Jan 14, 2005 12.74 12.90 12.69 12.87 25,628 +0.14(+1.06%)
Jan 13, 2005 12.60 12.86 12.60 12.74 31,658 +0.14(+1.07%)
Jan 12, 2005 12.82 12.82 12.35 12.60 22,487 -0.21(-1.68%)
Jan 11, 2005 12.74 12.96 12.74 12.82 37,939 +0.04(+0.31%)
Jan 10, 2005 12.70 13.00 12.70 12.78 22,236 +0.04(+0.31%)
Jan 07, 2005 12.79 13.01 12.66 12.74 52,512 -0.09(-0.68%)
Jan 06, 2005 12.90 12.93 12.68 12.82 33,040 -0.15(-1.17%)
Jan 05, 2005 12.97 13.09 12.86 12.97 36,306 -0.05(-0.37%)
Jan 04, 2005 13.30 13.31 12.89 13.02 40,703 -0.33(-2.50%)
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.