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

Discover Financial Services (NY: DFS )

136.11 -1.47 (-1.07%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 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 (%)
Jun 30, 2005 7.663 7.790 7.626 7.656 48,601 +0.03(+0.39%)
Jun 29, 2005 7.409 7.700 7.409 7.626 73,370 +0.21(+2.82%)
Jun 28, 2005 7.581 7.693 7.409 7.417 90,106 -0.13(-1.78%)
Jun 27, 2005 7.394 7.618 7.372 7.551 136,298 +0.16(+2.22%)
Jun 24, 2005 7.491 7.544 7.372 7.387 924,364 -0.14(-1.88%)
Jun 23, 2005 7.850 7.887 7.484 7.529 81,270 -0.27(-3.45%)
Jun 22, 2005 8.223 8.298 7.663 7.798 80,734 -0.43(-5.18%)
Jun 21, 2005 8.171 8.238 8.089 8.223 62,793 +0.01(+0.18%)
Jun 20, 2005 8.216 8.231 8.149 8.208 64,132 -0.08(-0.99%)
Jun 17, 2005 8.343 8.432 8.290 8.290 81,805 +0.01(+0.09%)
Jun 16, 2005 8.276 8.462 8.253 8.283 80,466 -0.01(-0.18%)
Jun 15, 2005 8.290 8.350 8.246 8.298 60,517 -0.05(-0.63%)
Jun 14, 2005 8.141 8.403 8.111 8.350 104,031 +0.13(+1.64%)
Jun 13, 2005 8.365 8.380 8.141 8.216 129,469 +0.11(+1.38%)
Jun 10, 2005 8.007 8.552 7.887 8.104 137,369 +0.14(+1.78%)
Jun 09, 2005 7.618 7.992 7.581 7.962 80,734 +0.31(+4.00%)
Jun 08, 2005 7.693 7.842 7.357 7.656 126,792 +0.01(+0.10%)
Jun 07, 2005 7.984 8.037 7.596 7.648 174,857 -0.34(-4.21%)
Jun 06, 2005 8.290 8.403 7.910 7.984 51,145 -0.34(-4.13%)
Jun 03, 2005 8.305 8.410 8.223 8.328 81,805 +0.01(+0.18%)
Jun 02, 2005 8.081 8.365 8.066 8.313 81,136 +0.20(+2.49%)
Jun 01, 2005 8.358 8.365 8.066 8.111 59,714 -0.22(-2.69%)
May 31, 2005 8.552 8.701 8.216 8.335 43,647 -0.16(-1.85%)
May 27, 2005 8.290 8.582 8.290 8.492 91,177 +0.28(+3.36%)
May 26, 2005 8.216 8.403 8.089 8.216 127,461 +0.07(+0.92%)
May 25, 2005 8.806 8.806 7.954 8.141 535,954 -0.66(-7.55%)
May 24, 2005 8.963 8.963 8.686 8.806 72,701 -0.46(-4.92%)
May 23, 2005 9.112 9.366 9.112 9.261 36,819 +0.08(+0.90%)
May 20, 2005 9.217 9.217 8.963 9.179 26,911 -0.01(-0.16%)
May 19, 2005 9.202 9.284 9.134 9.194 41,371 +0.02(+0.24%)
May 18, 2005 9.105 9.351 9.105 9.172 53,689 +0.14(+1.57%)
May 17, 2005 9.105 9.142 8.858 9.030 49,404 -0.07(-0.82%)
May 16, 2005 9.112 9.269 8.806 9.105 57,438 +0.07(+0.74%)
May 13, 2005 9.112 9.202 8.873 9.037 49,672 -0.13(-1.47%)
May 12, 2005 9.486 9.508 9.172 9.172 46,860 -0.28(-2.92%)
May 11, 2005 9.411 9.553 9.381 9.448 48,601 +0.04(+0.48%)
May 10, 2005 9.710 9.725 9.351 9.403 74,040 -0.37(-3.75%)
May 09, 2005 9.904 9.941 9.732 9.769 39,764 -0.13(-1.28%)
May 06, 2005 9.934 10.03 9.896 9.896 47,798 +0.01(+0.15%)
May 05, 2005 9.934 10.05 9.859 9.881 37,220 -0.10(-0.97%)
May 04, 2005 9.971 10.02 9.829 9.978 67,613 +0.07(+0.68%)
May 03, 2005 9.784 9.986 9.784 9.911 48,467 +0.06(+0.61%)
May 02, 2005 9.710 9.851 9.665 9.851 69,354 +0.11(+1.15%)
Apr 29, 2005 10.83 10.83 9.127 9.739 180,749 -1.87(-16.09%)
Apr 28, 2005 12.21 12.24 11.61 11.61 58,910 -0.66(-5.36%)
Apr 27, 2005 12.21 12.38 12.16 12.26 59,446 +0.05(+0.43%)
Apr 26, 2005 12.32 12.38 12.14 12.21 45,789 -0.18(-1.45%)
Apr 25, 2005 12.25 12.41 12.18 12.39 27,982 +0.18(+1.47%)
Apr 22, 2005 12.44 12.48 12.11 12.21 59,178 -0.22(-1.74%)
Apr 21, 2005 12.29 12.59 12.29 12.43 70,960 +0.21(+1.71%)
Apr 20, 2005 12.62 12.70 12.20 12.22 34,677 -0.37(-2.91%)
Apr 19, 2005 12.65 12.80 12.52 12.59 43,915 -0.05(-0.41%)
Apr 18, 2005 12.47 12.77 12.37 12.64 21,689 +0.12(+0.95%)
Apr 15, 2005 12.48 12.69 12.47 12.52 41,505 +0.07(+0.54%)
Apr 14, 2005 12.66 12.74 12.40 12.45 35,882 -0.27(-2.11%)
Apr 13, 2005 13.35 13.40 12.72 12.72 25,572 -0.57(-4.27%)
Apr 12, 2005 13.07 13.30 12.96 13.29 45,789 +0.18(+1.37%)
Apr 11, 2005 13.16 13.24 13.07 13.11 47,664 -0.04(-0.28%)
Apr 08, 2005 13.11 13.18 13.11 13.15 63,998 +0.04(+0.28%)
Apr 07, 2005 12.96 13.11 12.78 13.11 69,354 +0.11(+0.86%)
Apr 06, 2005 12.91 13.10 12.88 13.00 78,190 +0.01(+0.11%)
Apr 05, 2005 13.03 13.11 12.98 12.98 43,379 -0.11(-0.86%)
Apr 04, 2005 12.94 13.13 12.94 13.09 40,300 +0.10(+0.75%)
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.