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 (%)
Jul 29, 2005 9.177 9.713 8.986 9.621 189,464 +0.37(+3.97%)
Jul 28, 2005 9.147 9.399 9.139 9.254 124,086 +0.11(+1.17%)
Jul 27, 2005 9.636 9.659 9.132 9.147 190,902 -0.44(-4.63%)
Jul 26, 2005 9.177 9.598 9.139 9.590 222,284 +0.49(+5.38%)
Jul 25, 2005 9.223 9.254 9.009 9.101 436,330 -0.12(-1.33%)
Jul 22, 2005 9.369 9.483 8.826 9.223 1,926,157 +1.05(+12.82%)
Jul 21, 2005 8.160 8.260 8.160 8.176 14,644 -0.01(-0.09%)
Jul 20, 2005 7.916 8.298 7.816 8.183 85,383 +0.26(+3.28%)
Jul 19, 2005 8.038 8.038 7.862 7.923 94,797 -0.03(-0.38%)
Jul 18, 2005 8.000 8.046 7.877 7.954 66,292 -0.05(-0.57%)
Jul 15, 2005 7.885 8.015 7.862 8.000 20,136 +0.06(+0.77%)
Jul 14, 2005 7.977 7.992 7.839 7.938 73,223 -0.02(-0.29%)
Jul 13, 2005 7.916 8.053 7.916 7.961 34,257 +0.07(+0.87%)
Jul 12, 2005 7.877 8.030 7.839 7.893 33,081 -0.05(-0.67%)
Jul 11, 2005 7.938 8.160 7.877 7.946 57,140 -0.01(-0.10%)
Jul 08, 2005 7.954 8.023 7.862 7.954 43,410 -0.05(-0.67%)
Jul 07, 2005 7.877 8.160 7.854 8.007 61,324 +0.15(+1.85%)
Jul 06, 2005 7.916 7.923 7.808 7.862 68,254 -0.05(-0.68%)
Jul 05, 2005 7.923 7.954 7.839 7.916 94,143 +0.05(+0.58%)
Jul 01, 2005 7.916 7.938 7.656 7.870 150,760 +0.03(+0.39%)
Jun 30, 2005 7.847 7.977 7.808 7.839 47,464 +0.03(+0.39%)
Jun 29, 2005 7.587 7.885 7.587 7.808 71,653 +0.21(+2.82%)
Jun 28, 2005 7.763 7.877 7.587 7.594 87,998 -0.14(-1.78%)
Jun 27, 2005 7.571 7.801 7.548 7.732 133,108 +0.17(+2.22%)
Jun 24, 2005 7.671 7.724 7.548 7.564 902,735 -0.15(-1.88%)
Jun 23, 2005 8.038 8.076 7.663 7.709 79,368 -0.28(-3.45%)
Jun 22, 2005 8.420 8.497 7.847 7.984 78,845 -0.44(-5.18%)
Jun 21, 2005 8.367 8.436 8.283 8.420 61,324 +0.02(+0.18%)
Jun 20, 2005 8.413 8.428 8.344 8.405 62,631 -0.08(-0.99%)
Jun 17, 2005 8.543 8.634 8.489 8.489 79,891 +0.01(+0.09%)
Jun 16, 2005 8.474 8.665 8.451 8.481 78,583 -0.02(-0.18%)
Jun 15, 2005 8.489 8.550 8.443 8.497 59,101 -0.05(-0.63%)
Jun 14, 2005 8.336 8.604 8.306 8.550 101,596 +0.14(+1.64%)
Jun 13, 2005 8.566 8.581 8.336 8.413 126,440 +0.11(+1.38%)
Jun 10, 2005 8.199 8.757 8.076 8.298 134,155 +0.15(+1.78%)
Jun 09, 2005 7.801 8.183 7.763 8.153 78,845 +0.31(+4.00%)
Jun 08, 2005 7.877 8.030 7.533 7.839 123,825 +0.01(+0.10%)
Jun 07, 2005 8.176 8.229 7.778 7.831 170,766 -0.34(-4.21%)
Jun 06, 2005 8.489 8.604 8.099 8.176 49,948 -0.35(-4.13%)
Jun 03, 2005 8.504 8.611 8.420 8.527 79,891 +0.02(+0.18%)
Jun 02, 2005 8.275 8.566 8.260 8.512 79,237 +0.21(+2.49%)
Jun 01, 2005 8.558 8.566 8.260 8.306 58,316 -0.23(-2.69%)
May 31, 2005 8.757 8.910 8.413 8.535 42,626 -0.16(-1.85%)
May 27, 2005 8.489 8.787 8.489 8.696 89,044 +0.28(+3.36%)
May 26, 2005 8.413 8.604 8.283 8.413 124,479 +0.08(+0.92%)
May 25, 2005 9.017 9.017 8.145 8.336 523,413 -0.68(-7.55%)
May 24, 2005 9.177 9.177 8.894 9.017 71,000 -0.47(-4.92%)
May 23, 2005 9.330 9.590 9.330 9.483 35,957 +0.08(+0.90%)
May 20, 2005 9.437 9.437 9.177 9.399 26,281 -0.02(-0.16%)
May 19, 2005 9.422 9.506 9.353 9.415 40,403 +0.02(+0.24%)
May 18, 2005 9.323 9.575 9.323 9.392 52,432 +0.15(+1.57%)
May 17, 2005 9.323 9.361 9.070 9.246 48,248 -0.08(-0.82%)
May 16, 2005 9.330 9.491 9.017 9.323 56,094 +0.07(+0.74%)
May 13, 2005 9.330 9.422 9.086 9.254 48,510 -0.14(-1.47%)
May 12, 2005 9.713 9.736 9.392 9.392 45,764 -0.28(-2.92%)
May 11, 2005 9.636 9.782 9.606 9.675 47,464 +0.05(+0.48%)
May 10, 2005 9.942 9.958 9.575 9.629 72,307 -0.37(-3.75%)
May 09, 2005 10.14 10.18 9.965 10.00 38,834 -0.13(-1.28%)
May 06, 2005 10.17 10.27 10.13 10.13 46,679 +0.02(+0.15%)
May 05, 2005 10.17 10.29 10.10 10.12 36,349 -0.10(-0.97%)
May 04, 2005 10.21 10.26 10.06 10.22 66,031 +0.07(+0.68%)
May 03, 2005 10.02 10.23 10.02 10.15 47,333 +0.06(+0.61%)
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.