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

Discover Financial Services (NY: DFS )

125.18 +0.57 (+0.46%)
Official Closing Price Updated: 7:00 PM EDT, May 21, 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 7.850 7.980 7.811 7.842 47,447 +0.03(+0.39%)
Jun 29, 2005 7.589 7.888 7.589 7.811 71,628 +0.21(+2.82%)
Jun 28, 2005 7.765 7.880 7.589 7.597 87,966 -0.14(-1.78%)
Jun 27, 2005 7.574 7.804 7.551 7.735 133,060 +0.17(+2.22%)
Jun 24, 2005 7.674 7.727 7.551 7.566 902,408 -0.15(-1.88%)
Jun 23, 2005 8.041 8.079 7.666 7.712 79,339 -0.28(-3.45%)
Jun 22, 2005 8.423 8.500 7.850 7.987 78,817 -0.44(-5.18%)
Jun 21, 2005 8.370 8.439 8.286 8.423 61,302 +0.02(+0.18%)
Jun 20, 2005 8.416 8.431 8.347 8.408 62,609 -0.08(-0.99%)
Jun 17, 2005 8.546 8.638 8.492 8.492 79,862 +0.01(+0.09%)
Jun 16, 2005 8.477 8.668 8.454 8.485 78,555 -0.02(-0.18%)
Jun 15, 2005 8.492 8.553 8.446 8.500 59,080 -0.05(-0.63%)
Jun 14, 2005 8.339 8.607 8.309 8.553 101,560 +0.14(+1.64%)
Jun 13, 2005 8.569 8.584 8.339 8.416 126,394 +0.11(+1.38%)
Jun 10, 2005 8.201 8.760 8.079 8.301 134,106 +0.15(+1.78%)
Jun 09, 2005 7.804 8.186 7.765 8.156 78,817 +0.31(+4.00%)
Jun 08, 2005 7.880 8.033 7.536 7.842 123,780 +0.01(+0.10%)
Jun 07, 2005 8.179 8.232 7.781 7.834 170,704 -0.34(-4.21%)
Jun 06, 2005 8.492 8.607 8.102 8.179 49,930 -0.35(-4.13%)
Jun 03, 2005 8.508 8.615 8.423 8.530 79,862 +0.02(+0.18%)
Jun 02, 2005 8.278 8.569 8.263 8.515 79,209 +0.21(+2.49%)
Jun 01, 2005 8.561 8.569 8.263 8.309 58,295 -0.23(-2.69%)
May 31, 2005 8.760 8.913 8.416 8.538 42,610 -0.16(-1.85%)
May 27, 2005 8.492 8.791 8.492 8.699 89,012 +0.28(+3.36%)
May 26, 2005 8.416 8.607 8.286 8.416 124,434 +0.08(+0.92%)
May 25, 2005 9.020 9.020 8.148 8.339 523,224 -0.68(-7.55%)
May 24, 2005 9.181 9.181 8.898 9.020 70,974 -0.47(-4.92%)
May 23, 2005 9.334 9.594 9.334 9.487 35,944 +0.08(+0.89%)
May 20, 2005 9.441 9.441 9.181 9.403 26,272 -0.02(-0.16%)
May 19, 2005 9.426 9.510 9.357 9.418 40,388 +0.02(+0.24%)
May 18, 2005 9.326 9.579 9.326 9.395 52,413 +0.15(+1.57%)
May 17, 2005 9.326 9.364 9.074 9.250 48,231 -0.08(-0.82%)
May 16, 2005 9.334 9.494 9.020 9.326 56,073 +0.07(+0.74%)
May 13, 2005 9.334 9.426 9.089 9.257 48,492 -0.14(-1.47%)
May 12, 2005 9.716 9.739 9.395 9.395 45,747 -0.28(-2.92%)
May 11, 2005 9.640 9.785 9.609 9.678 47,447 +0.05(+0.48%)
May 10, 2005 9.946 9.961 9.579 9.632 72,281 -0.37(-3.75%)
May 09, 2005 10.14 10.18 9.969 10.01 38,820 -0.13(-1.28%)
May 06, 2005 10.18 10.27 10.14 10.14 46,662 +0.02(+0.15%)
May 05, 2005 10.18 10.29 10.10 10.12 36,336 -0.10(-0.97%)
May 04, 2005 10.21 10.27 10.07 10.22 66,007 +0.07(+0.68%)
May 03, 2005 10.02 10.23 10.02 10.15 47,316 +0.06(+0.61%)
May 02, 2005 9.946 10.09 9.900 10.09 67,706 +0.11(+1.15%)
Apr 29, 2005 11.09 11.09 9.349 9.976 176,455 -1.91(-16.09%)
Apr 28, 2005 12.51 12.54 11.89 11.89 57,511 -0.67(-5.36%)
Apr 27, 2005 12.51 12.68 12.46 12.56 58,034 +0.05(+0.43%)
Apr 26, 2005 12.62 12.68 12.43 12.51 44,702 -0.18(-1.45%)
Apr 25, 2005 12.55 12.71 12.48 12.69 27,318 +0.18(+1.47%)
Apr 22, 2005 12.74 12.78 12.40 12.51 57,772 -0.22(-1.74%)
Apr 21, 2005 12.59 12.89 12.59 12.73 69,275 +0.21(+1.71%)
Apr 20, 2005 12.93 13.01 12.49 12.52 33,853 -0.37(-2.91%)
Apr 19, 2005 12.96 13.11 12.83 12.89 42,872 -0.05(-0.41%)
Apr 18, 2005 12.78 13.08 12.67 12.94 21,174 +0.12(+0.95%)
Apr 15, 2005 12.78 13.00 12.78 12.82 40,519 +0.07(+0.54%)
Apr 14, 2005 12.97 13.05 12.70 12.75 35,029 -0.28(-2.11%)
Apr 13, 2005 13.67 13.73 13.03 13.03 24,965 -0.58(-4.27%)
Apr 12, 2005 13.39 13.63 13.27 13.61 44,702 +0.18(+1.37%)
Apr 11, 2005 13.48 13.56 13.39 13.43 46,532 -0.04(-0.28%)
Apr 08, 2005 13.43 13.50 13.43 13.47 62,478 +0.04(+0.28%)
Apr 07, 2005 13.27 13.43 13.09 13.43 67,706 +0.11(+0.86%)
Apr 06, 2005 13.22 13.42 13.19 13.31 76,333 +0.02(+0.12%)
Apr 05, 2005 13.35 13.43 13.30 13.30 42,349 -0.11(-0.86%)
Apr 04, 2005 13.26 13.45 13.26 13.41 39,343 +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.