Skip to main content

Discover Financial Services (NY: DFS )

143.92 +7.81 (+5.74%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 10.83 10.83 9.124 9.736 180,814 -1.87(-16.09%)
Apr 28, 2005 12.21 12.24 11.60 11.60 58,932 -0.66(-5.36%)
Apr 27, 2005 12.21 12.37 12.15 12.26 59,467 +0.05(+0.43%)
Apr 26, 2005 12.32 12.38 12.13 12.21 45,806 -0.18(-1.45%)
Apr 25, 2005 12.24 12.40 12.18 12.39 27,992 +0.18(+1.47%)
Apr 22, 2005 12.43 12.48 12.10 12.21 59,199 -0.22(-1.74%)
Apr 21, 2005 12.29 12.58 12.29 12.42 70,986 +0.21(+1.71%)
Apr 20, 2005 12.62 12.69 12.19 12.21 34,689 -0.37(-2.91%)
Apr 19, 2005 12.65 12.79 12.52 12.58 43,931 -0.05(-0.41%)
Apr 18, 2005 12.47 12.77 12.36 12.63 21,697 +0.12(+0.95%)
Apr 15, 2005 12.48 12.69 12.47 12.51 41,520 +0.07(+0.54%)
Apr 14, 2005 12.66 12.74 12.39 12.45 35,895 -0.27(-2.11%)
Apr 13, 2005 13.34 13.39 12.71 12.71 25,581 -0.57(-4.27%)
Apr 12, 2005 13.07 13.30 12.95 13.28 45,806 +0.18(+1.37%)
Apr 11, 2005 13.16 13.24 13.07 13.10 47,681 -0.04(-0.28%)
Apr 08, 2005 13.10 13.17 13.10 13.14 64,021 +0.04(+0.28%)
Apr 07, 2005 12.95 13.10 12.77 13.10 69,379 +0.11(+0.86%)
Apr 06, 2005 12.90 13.10 12.87 12.99 78,218 +0.01(+0.11%)
Apr 05, 2005 13.03 13.10 12.98 12.98 43,395 -0.11(-0.86%)
Apr 04, 2005 12.94 13.13 12.94 13.09 40,314 +0.10(+0.75%)
Apr 01, 2005 13.04 13.07 12.87 12.99 53,172 -0.04(-0.34%)
Mar 31, 2005 13.05 13.07 12.90 13.04 53,172 +0.02(+0.17%)
Mar 30, 2005 12.54 13.01 12.54 13.01 61,342 +0.54(+4.37%)
Mar 29, 2005 12.77 12.80 12.46 12.47 53,976 -0.30(-2.34%)
Mar 28, 2005 12.80 12.84 12.69 12.77 57,324 +0.00(+0.00%)
Mar 24, 2005 12.77 12.86 12.72 12.77 64,021 +0.06(+0.47%)
Mar 23, 2005 12.69 12.80 12.67 12.71 107,283 +0.01(+0.12%)
Mar 22, 2005 12.88 12.94 12.68 12.69 87,326 -0.13(-0.99%)
Mar 21, 2005 13.03 13.04 12.77 12.82 25,715 -0.21(-1.60%)
Mar 18, 2005 12.80 13.04 12.78 13.03 98,979 +0.34(+2.65%)
Mar 17, 2005 12.69 12.71 12.62 12.69 17,009 +0.04(+0.30%)
Mar 16, 2005 12.82 12.91 12.66 12.66 13,125 -0.16(-1.28%)
Mar 15, 2005 12.95 13.03 12.82 12.82 30,805 -0.11(-0.87%)
Mar 14, 2005 12.77 13.01 12.77 12.93 53,440 +0.09(+0.70%)
Mar 11, 2005 12.79 13.14 12.75 12.84 30,001 +0.05(+0.41%)
Mar 10, 2005 12.69 12.93 12.69 12.79 27,323 +0.07(+0.53%)
Mar 09, 2005 12.66 12.82 12.51 12.72 27,055 +0.05(+0.41%)
Mar 08, 2005 12.73 12.76 12.57 12.67 36,162 -0.10(-0.76%)
Mar 07, 2005 12.85 12.88 12.73 12.77 22,635 -0.07(-0.58%)
Mar 04, 2005 12.99 13.01 12.84 12.84 19,822 -0.10(-0.81%)
Mar 03, 2005 12.77 13.04 12.71 12.95 93,621 +0.25(+2.00%)
Mar 02, 2005 12.59 12.80 12.57 12.69 42,859 +0.03(+0.24%)
Mar 01, 2005 12.38 12.77 12.36 12.66 42,323 +0.33(+2.66%)
Feb 28, 2005 12.48 12.51 12.32 12.33 43,529 -0.15(-1.20%)
Feb 25, 2005 12.43 12.52 12.36 12.48 48,351 +0.04(+0.36%)
Feb 24, 2005 12.51 12.51 12.21 12.44 40,314 -0.09(-0.72%)
Feb 23, 2005 12.51 12.62 12.47 12.53 39,109 +0.00(+0.00%)
Feb 22, 2005 12.66 12.70 12.51 12.53 92,684 -0.05(-0.42%)
Feb 18, 2005 12.54 12.65 12.46 12.58 48,217 +0.22(+1.81%)
Feb 17, 2005 12.80 12.80 12.36 12.36 92,684 -0.38(-2.99%)
Feb 16, 2005 12.60 12.74 12.58 12.74 67,637 +0.15(+1.19%)
Feb 15, 2005 12.47 12.63 12.43 12.59 44,333 +0.07(+0.60%)
Feb 14, 2005 12.29 12.51 12.26 12.51 52,503 +0.22(+1.82%)
Feb 11, 2005 12.17 12.32 12.06 12.29 64,825 +0.10(+0.86%)
Feb 10, 2005 12.18 12.31 12.06 12.18 62,816 -0.01(-0.12%)
Feb 09, 2005 12.69 12.69 12.13 12.20 38,439 -0.49(-3.88%)
Feb 08, 2005 12.67 12.71 12.54 12.69 57,056 +0.03(+0.24%)
Feb 07, 2005 12.66 12.69 12.60 12.66 26,117 +0.01(+0.06%)
Feb 04, 2005 12.47 12.66 12.40 12.66 41,922 +0.15(+1.19%)
Feb 03, 2005 12.59 12.59 12.39 12.51 42,457 -0.08(-0.65%)
Feb 02, 2005 12.30 12.60 12.28 12.59 35,091 +0.21(+1.69%)
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.