Discover Financial Services (NY: DFS )

123.15 USD +0.97 (+0.79%)
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 11.45 11.65 11.00 11.16 32,600 -0.21(-1.85%)
May 27, 2005 11.10 11.49 11.10 11.37 68,100 +0.37(+3.36%)
May 26, 2005 11.00 11.25 10.83 11.00 95,200 +0.10(+0.92%)
May 25, 2005 11.79 11.79 10.65 10.90 400,300 -0.89(-7.55%)
May 24, 2005 12.00 12.00 11.63 11.79 54,300 -0.61(-4.92%)
May 23, 2005 12.20 12.54 12.20 12.40 27,500 +0.11(+0.90%)
May 20, 2005 12.34 12.34 12.00 12.29 20,100 -0.02(-0.16%)
May 19, 2005 12.32 12.43 12.23 12.31 30,900 +0.03(+0.24%)
May 18, 2005 12.19 12.52 12.19 12.28 40,100 +0.19(+1.57%)
May 17, 2005 12.19 12.24 11.86 12.09 36,900 -0.10(-0.82%)
May 16, 2005 12.20 12.41 11.79 12.19 42,900 +0.09(+0.74%)
May 13, 2005 12.20 12.32 11.88 12.10 37,100 -0.18(-1.47%)
May 12, 2005 12.70 12.73 12.28 12.28 35,000 -0.37(-2.92%)
May 11, 2005 12.60 12.79 12.56 12.65 36,300 +0.06(+0.48%)
May 10, 2005 13.00 13.02 12.52 12.59 55,300 -0.49(-3.75%)
May 09, 2005 13.26 13.31 13.03 13.08 29,700 -0.17(-1.28%)
May 06, 2005 13.30 13.43 13.25 13.25 35,700 +0.02(+0.15%)
May 05, 2005 13.30 13.45 13.20 13.23 27,800 -0.13(-0.97%)
May 04, 2005 13.35 13.42 13.16 13.36 50,500 +0.09(+0.68%)
May 03, 2005 13.10 13.37 13.10 13.27 36,200 +0.08(+0.61%)
May 02, 2005 13.00 13.19 12.94 13.19 51,800 +0.15(+1.15%)
Apr 29, 2005 14.50 14.50 12.22 13.04 135,000 -2.50(-16.09%)
Apr 28, 2005 16.35 16.39 15.54 15.54 44,000 -0.88(-5.36%)
Apr 27, 2005 16.35 16.57 16.28 16.42 44,400 +0.07(+0.43%)
Apr 26, 2005 16.50 16.58 16.25 16.35 34,200 -0.24(-1.45%)
Apr 25, 2005 16.40 16.61 16.31 16.59 20,900 +0.24(+1.47%)
Apr 22, 2005 16.65 16.71 16.21 16.35 44,200 -0.29(-1.74%)
Apr 21, 2005 16.46 16.85 16.46 16.64 53,000 +0.28(+1.71%)
Apr 20, 2005 16.90 17.00 16.33 16.36 25,900 -0.49(-2.91%)
Apr 19, 2005 16.94 17.14 16.76 16.85 32,800 -0.07(-0.41%)
Apr 18, 2005 16.70 17.10 16.56 16.92 16,200 +0.16(+0.95%)
Apr 15, 2005 16.71 16.99 16.70 16.76 31,000 +0.09(+0.54%)
Apr 14, 2005 16.95 17.06 16.60 16.67 26,800 -0.36(-2.11%)
Apr 13, 2005 17.87 17.94 17.03 17.03 19,100 -0.76(-4.27%)
Apr 12, 2005 17.50 17.81 17.35 17.79 34,200 +0.24(+1.37%)
Apr 11, 2005 17.62 17.73 17.50 17.55 35,600 -0.05(-0.28%)
Apr 08, 2005 17.55 17.64 17.55 17.60 47,800 +0.05(+0.28%)
Apr 07, 2005 17.35 17.55 17.11 17.55 51,800 +0.15(+0.86%)
Apr 06, 2005 17.28 17.54 17.24 17.40 58,400 +0.02(+0.12%)
Apr 05, 2005 17.45 17.55 17.38 17.38 32,400 -0.15(-0.86%)
Apr 04, 2005 17.33 17.58 17.33 17.53 30,100 +0.13(+0.75%)
Apr 01, 2005 17.46 17.50 17.24 17.40 39,700 -0.06(-0.34%)
Mar 31, 2005 17.48 17.50 17.28 17.46 39,700 +0.03(+0.17%)
Mar 30, 2005 16.80 17.43 16.80 17.43 45,800 +0.73(+4.37%)
Mar 29, 2005 17.11 17.15 16.69 16.70 40,300 -0.40(-2.34%)
Mar 28, 2005 17.15 17.20 16.99 17.10 42,800 +0.00(+0.00%)
Mar 24, 2005 17.10 17.22 17.04 17.10 47,800 +0.08(+0.47%)
Mar 23, 2005 17.00 17.15 16.97 17.02 80,100 +0.02(+0.12%)
Mar 22, 2005 17.25 17.33 16.98 17.00 65,200 -0.17(-0.99%)
Mar 21, 2005 17.45 17.46 17.10 17.17 19,200 -0.28(-1.60%)
Mar 18, 2005 17.15 17.47 17.12 17.45 73,900 +0.45(+2.65%)
Mar 17, 2005 17.00 17.02 16.90 17.00 12,700 +0.05(+0.29%)
Mar 16, 2005 17.17 17.29 16.95 16.95 9,800 -0.22(-1.28%)
Mar 15, 2005 17.35 17.45 17.17 17.17 23,000 -0.15(-0.87%)
Mar 14, 2005 17.11 17.42 17.11 17.32 39,900 +0.12(+0.70%)
Mar 11, 2005 17.13 17.60 17.08 17.20 22,400 +0.07(+0.41%)
Mar 10, 2005 17.00 17.32 17.00 17.13 20,400 +0.09(+0.53%)
Mar 09, 2005 16.95 17.17 16.76 17.04 20,200 +0.07(+0.41%)
Mar 08, 2005 17.05 17.09 16.84 16.97 27,000 -0.13(-0.76%)
Mar 07, 2005 17.21 17.25 17.05 17.10 16,900 -0.10(-0.58%)
Mar 04, 2005 17.40 17.43 17.20 17.20 14,800 -0.14(-0.81%)
Mar 03, 2005 17.10 17.47 17.02 17.34 69,900 +0.34(+2.00%)
Mar 02, 2005 16.86 17.15 16.83 17.00 32,000 +0.04(+0.24%)
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.