Discover Financial Services (NY: DFS )

106.53 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 9.910 10.06 9.870 9.950 90,704 -0.01(-0.08%)
Sep 29, 2005 9.998 10.19 9.950 9.958 49,120 -0.04(-0.40%)
Sep 28, 2005 10.07 10.12 9.998 9.998 62,814 -0.10(-1.02%)
Sep 27, 2005 9.990 10.13 9.990 10.10 73,995 +0.11(+1.12%)
Sep 26, 2005 10.02 10.22 9.982 9.990 43,593 +0.01(+0.08%)
Sep 23, 2005 9.982 10.03 9.910 9.982 51,005 +0.02(+0.24%)
Sep 22, 2005 10.15 10.24 9.950 9.958 45,603 -0.25(-2.42%)
Sep 21, 2005 10.44 10.50 10.18 10.20 31,784 -0.24(-2.29%)
Sep 20, 2005 10.64 10.64 10.44 10.44 25,753 -0.14(-1.35%)
Sep 19, 2005 10.51 10.61 10.44 10.59 38,191 +0.09(+0.83%)
Sep 16, 2005 10.47 10.55 10.44 10.50 71,357 +0.01(+0.08%)
Sep 15, 2005 10.76 10.77 10.40 10.49 41,960 -0.27(-2.52%)
Sep 14, 2005 10.74 11.22 10.40 10.76 84,171 +0.09(+0.82%)
Sep 13, 2005 10.97 11.02 10.63 10.67 41,080 -0.34(-3.11%)
Sep 12, 2005 10.91 11.05 10.83 11.02 55,025 +0.11(+1.02%)
Sep 09, 2005 11.14 11.15 10.81 10.91 24,623 -0.20(-1.79%)
Sep 08, 2005 10.93 11.14 10.91 11.10 41,708 +0.24(+2.20%)
Sep 07, 2005 10.53 10.91 10.53 10.87 35,804 +0.22(+2.09%)
Sep 06, 2005 10.83 10.83 10.36 10.64 62,311 -0.14(-1.33%)
Sep 02, 2005 11.02 11.22 10.70 10.79 32,663 -0.07(-0.66%)
Sep 01, 2005 10.34 10.86 10.32 10.86 103,518 +0.52(+5.00%)
Aug 31, 2005 10.61 10.62 10.11 10.34 86,935 -0.32(-2.99%)
Aug 30, 2005 10.73 10.81 10.63 10.66 49,497 -0.13(-1.18%)
Aug 29, 2005 10.67 10.83 10.67 10.79 41,331 +0.11(+1.04%)
Aug 26, 2005 10.88 10.92 10.67 10.67 72,739 -0.25(-2.26%)
Aug 25, 2005 11.18 11.21 10.84 10.92 51,633 -0.28(-2.49%)
Aug 24, 2005 11.16 11.22 11.07 11.20 28,392 +0.04(+0.36%)
Aug 23, 2005 11.21 11.26 11.09 11.16 93,719 -0.02(-0.14%)
Aug 22, 2005 11.28 11.32 11.15 11.18 75,126 -0.10(-0.92%)
Aug 19, 2005 11.37 11.37 11.26 11.28 49,372 -0.14(-1.25%)
Aug 18, 2005 11.34 11.54 11.27 11.42 63,191 +0.12(+1.06%)
Aug 17, 2005 11.43 11.53 11.26 11.30 93,216 -0.21(-1.80%)
Aug 16, 2005 11.54 11.62 11.37 11.51 61,809 -0.07(-0.62%)
Aug 15, 2005 11.87 11.94 11.38 11.58 140,704 -0.18(-1.56%)
Aug 12, 2005 11.82 11.85 11.55 11.76 157,789 +0.60(+5.42%)
Aug 11, 2005 11.02 11.18 11.02 11.16 131,156 +0.21(+1.96%)
Aug 10, 2005 10.79 11.06 10.79 10.94 190,202 +0.16(+1.48%)
Aug 09, 2005 10.71 10.87 10.71 10.79 89,196 +0.08(+0.74%)
Aug 08, 2005 10.56 10.71 10.56 10.71 122,488 +0.18(+1.66%)
Aug 05, 2005 10.41 10.58 10.41 10.53 66,332 +0.18(+1.69%)
Aug 04, 2005 10.33 10.47 10.33 10.36 91,583 +0.00(+0.00%)
Aug 03, 2005 10.36 10.43 10.30 10.36 50,377 +0.01(+0.08%)
Aug 02, 2005 10.35 10.47 10.31 10.35 140,955 +0.06(+0.62%)
Aug 01, 2005 10.09 10.33 10.06 10.28 115,578 +0.27(+2.70%)
Jul 29, 2005 9.552 10.11 9.353 10.01 182,036 +0.38(+3.97%)
Jul 28, 2005 9.520 9.783 9.512 9.632 119,221 +0.11(+1.17%)
Jul 27, 2005 10.03 10.05 9.504 9.520 183,418 -0.46(-4.63%)
Jul 26, 2005 9.552 9.990 9.512 9.982 213,569 +0.51(+5.38%)
Jul 25, 2005 9.600 9.632 9.377 9.472 419,223 -0.13(-1.33%)
Jul 22, 2005 9.751 9.870 9.186 9.600 1,850,638 +1.09(+12.82%)
Jul 21, 2005 8.493 8.597 8.493 8.509 14,070 -0.01(-0.09%)
Jul 20, 2005 8.239 8.637 8.135 8.517 82,035 +0.27(+3.28%)
Jul 19, 2005 8.366 8.366 8.183 8.247 91,080 -0.03(-0.38%)
Jul 18, 2005 8.326 8.374 8.199 8.278 63,693 -0.05(-0.57%)
Jul 15, 2005 8.207 8.342 8.183 8.326 19,346 +0.06(+0.77%)
Jul 14, 2005 8.302 8.318 8.159 8.262 70,352 -0.02(-0.29%)
Jul 13, 2005 8.239 8.382 8.239 8.286 32,914 +0.07(+0.87%)
Jul 12, 2005 8.199 8.358 8.159 8.215 31,784 -0.06(-0.67%)
Jul 11, 2005 8.262 8.493 8.199 8.270 54,899 -0.01(-0.10%)
Jul 08, 2005 8.278 8.350 8.183 8.278 41,708 -0.06(-0.67%)
Jul 07, 2005 8.199 8.493 8.175 8.334 58,919 +0.15(+1.85%)
Jul 06, 2005 8.239 8.247 8.127 8.183 65,578 -0.06(-0.68%)
Jul 05, 2005 8.247 8.278 8.159 8.239 90,452 +0.05(+0.58%)
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.