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

Discover Financial Services (NY: DFS )

143.59 -0.32 (-0.23%)
Streaming Delayed Price Updated: 9:30 AM EDT, Sep 20, 2024 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 (%)
Aug 31, 2005 9.952 9.960 9.482 9.699 92,684 -0.30(-2.99%)
Aug 30, 2005 10.06 10.14 9.967 9.997 52,771 -0.12(-1.18%)
Aug 29, 2005 10.00 10.15 10.00 10.12 44,065 +0.10(+1.04%)
Aug 26, 2005 10.21 10.24 10.00 10.01 77,549 -0.23(-2.26%)
Aug 25, 2005 10.48 10.51 10.17 10.24 55,047 -0.26(-2.49%)
Aug 24, 2005 10.47 10.53 10.39 10.51 30,269 +0.04(+0.36%)
Aug 23, 2005 10.51 10.56 10.40 10.47 99,916 -0.02(-0.14%)
Aug 22, 2005 10.58 10.62 10.46 10.48 80,094 -0.10(-0.92%)
Aug 19, 2005 10.66 10.66 10.56 10.58 52,637 -0.13(-1.25%)
Aug 18, 2005 10.64 10.83 10.57 10.71 67,370 +0.11(+1.06%)
Aug 17, 2005 10.72 10.81 10.56 10.60 99,380 -0.19(-1.80%)
Aug 16, 2005 10.83 10.90 10.66 10.80 65,896 -0.07(-0.62%)
Aug 15, 2005 11.13 11.20 10.68 10.86 150,009 -0.17(-1.56%)
Aug 12, 2005 11.09 11.12 10.83 11.04 168,224 +0.57(+5.42%)
Aug 11, 2005 10.34 10.49 10.34 10.47 139,829 +0.20(+1.96%)
Aug 10, 2005 10.12 10.38 10.12 10.27 202,780 +0.15(+1.48%)
Aug 09, 2005 10.05 10.19 10.05 10.12 95,094 +0.07(+0.74%)
Aug 08, 2005 9.908 10.05 9.908 10.04 130,588 +0.16(+1.66%)
Aug 05, 2005 9.766 9.923 9.766 9.878 70,718 +0.16(+1.69%)
Aug 04, 2005 9.691 9.818 9.691 9.714 97,639 +0.00(+0.00%)
Aug 03, 2005 9.714 9.781 9.661 9.714 53,708 +0.01(+0.08%)
Aug 02, 2005 9.706 9.818 9.669 9.706 150,276 +0.06(+0.62%)
Aug 01, 2005 9.467 9.691 9.437 9.646 123,221 +0.25(+2.70%)
Jul 29, 2005 8.959 9.482 8.773 9.393 194,074 +0.36(+3.97%)
Jul 28, 2005 8.930 9.176 8.922 9.034 127,105 +0.10(+1.17%)
Jul 27, 2005 9.407 9.430 8.915 8.930 195,547 -0.43(-4.63%)
Jul 26, 2005 8.959 9.370 8.922 9.363 227,692 +0.48(+5.38%)
Jul 25, 2005 9.004 9.034 8.795 8.885 446,946 -0.12(-1.33%)
Jul 22, 2005 9.146 9.258 8.616 9.004 1,973,020 +1.02(+12.82%)
Jul 21, 2005 7.966 8.064 7.966 7.981 15,000 -0.01(-0.09%)
Jul 20, 2005 7.728 8.101 7.630 7.989 87,460 +0.25(+3.28%)
Jul 19, 2005 7.847 7.847 7.675 7.735 97,104 -0.03(-0.38%)
Jul 18, 2005 7.810 7.854 7.690 7.765 67,905 -0.04(-0.57%)
Jul 15, 2005 7.698 7.825 7.675 7.810 20,626 +0.06(+0.77%)
Jul 14, 2005 7.787 7.802 7.653 7.750 75,004 -0.02(-0.29%)
Jul 13, 2005 7.728 7.862 7.728 7.772 35,091 +0.07(+0.87%)
Jul 12, 2005 7.690 7.840 7.653 7.705 33,885 -0.05(-0.67%)
Jul 11, 2005 7.750 7.966 7.690 7.757 58,530 -0.01(-0.10%)
Jul 08, 2005 7.765 7.832 7.675 7.765 44,466 -0.05(-0.67%)
Jul 07, 2005 7.690 7.966 7.668 7.817 62,816 +0.14(+1.85%)
Jul 06, 2005 7.728 7.735 7.623 7.675 69,914 -0.05(-0.68%)
Jul 05, 2005 7.735 7.765 7.653 7.728 96,434 +0.04(+0.58%)
Jul 01, 2005 7.728 7.750 7.474 7.683 154,428 +0.03(+0.39%)
Jun 30, 2005 7.660 7.787 7.623 7.653 48,618 +0.03(+0.39%)
Jun 29, 2005 7.406 7.698 7.406 7.623 73,397 +0.21(+2.82%)
Jun 28, 2005 7.578 7.690 7.406 7.414 90,139 -0.13(-1.78%)
Jun 27, 2005 7.392 7.616 7.369 7.548 136,347 +0.16(+2.22%)
Jun 24, 2005 7.489 7.541 7.369 7.384 924,698 -0.14(-1.88%)
Jun 23, 2005 7.847 7.884 7.481 7.526 81,299 -0.27(-3.45%)
Jun 22, 2005 8.220 8.295 7.660 7.795 80,763 -0.43(-5.18%)
Jun 21, 2005 8.168 8.235 8.086 8.220 62,816 +0.01(+0.18%)
Jun 20, 2005 8.213 8.228 8.146 8.205 64,155 -0.08(-0.99%)
Jun 17, 2005 8.340 8.429 8.287 8.287 81,835 +0.01(+0.09%)
Jun 16, 2005 8.273 8.459 8.250 8.280 80,495 -0.01(-0.18%)
Jun 15, 2005 8.287 8.347 8.243 8.295 60,539 -0.05(-0.63%)
Jun 14, 2005 8.138 8.399 8.108 8.347 104,068 +0.13(+1.64%)
Jun 13, 2005 8.362 8.377 8.138 8.213 129,516 +0.11(+1.38%)
Jun 10, 2005 8.004 8.549 7.884 8.101 137,418 +0.14(+1.78%)
Jun 09, 2005 7.616 7.989 7.578 7.959 80,763 +0.31(+4.00%)
Jun 08, 2005 7.690 7.840 7.354 7.653 126,837 +0.01(+0.10%)
Jun 07, 2005 7.981 8.034 7.593 7.645 174,921 -0.34(-4.21%)
Jun 06, 2005 8.287 8.399 7.907 7.981 51,163 -0.34(-4.13%)
Jun 03, 2005 8.302 8.407 8.220 8.325 81,835 +0.01(+0.18%)
Jun 02, 2005 8.078 8.362 8.064 8.310 81,165 +0.20(+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.