Skip to main content

Discover Financial Services (NY: DFS )

130.72 +2.72 (+2.12%)
Streaming Delayed Price Updated: 12:25 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 9.579 9.725 9.540 9.617 93,843 -0.01(-0.08%)
Sep 29, 2005 9.663 9.848 9.617 9.625 50,821 -0.04(-0.40%)
Sep 28, 2005 9.732 9.779 9.663 9.663 64,988 -0.10(-1.02%)
Sep 27, 2005 9.656 9.794 9.656 9.763 76,556 +0.11(+1.12%)
Sep 26, 2005 9.686 9.879 9.648 9.656 45,102 +0.01(+0.08%)
Sep 23, 2005 9.648 9.694 9.579 9.648 52,770 +0.02(+0.24%)
Sep 22, 2005 9.809 9.902 9.617 9.625 47,181 -0.24(-2.42%)
Sep 21, 2005 10.09 10.15 9.840 9.863 32,884 -0.23(-2.29%)
Sep 20, 2005 10.29 10.29 10.09 10.09 26,645 -0.14(-1.35%)
Sep 19, 2005 10.16 10.26 10.09 10.23 39,513 +0.08(+0.83%)
Sep 16, 2005 10.12 10.19 10.09 10.15 73,827 +0.01(+0.08%)
Sep 15, 2005 10.40 10.41 10.05 10.14 43,412 -0.26(-2.51%)
Sep 14, 2005 10.38 10.84 10.06 10.40 87,084 +0.08(+0.82%)
Sep 13, 2005 10.60 10.65 10.28 10.32 42,502 -0.33(-3.11%)
Sep 12, 2005 10.55 10.68 10.47 10.65 56,930 +0.11(+1.02%)
Sep 09, 2005 10.77 10.78 10.45 10.54 25,475 -0.19(-1.79%)
Sep 08, 2005 10.56 10.76 10.55 10.73 43,152 +0.23(+2.20%)
Sep 07, 2005 10.18 10.55 10.18 10.50 37,043 +0.22(+2.09%)
Sep 06, 2005 10.46 10.46 10.02 10.29 64,468 -0.14(-1.33%)
Sep 02, 2005 10.66 10.85 10.34 10.42 33,794 -0.07(-0.66%)
Sep 01, 2005 9.994 10.49 9.971 10.49 107,101 +0.50(+5.00%)
Aug 31, 2005 10.26 10.26 9.771 9.994 89,944 -0.31(-2.99%)
Aug 30, 2005 10.37 10.45 10.27 10.30 51,211 -0.12(-1.18%)
Aug 29, 2005 10.31 10.46 10.31 10.42 42,762 +0.11(+1.04%)
Aug 26, 2005 10.52 10.56 10.31 10.32 75,256 -0.24(-2.26%)
Aug 25, 2005 10.80 10.83 10.48 10.56 53,420 -0.27(-2.49%)
Aug 24, 2005 10.79 10.85 10.70 10.82 29,374 +0.04(+0.36%)
Aug 23, 2005 10.83 10.88 10.72 10.79 96,963 -0.02(-0.14%)
Aug 22, 2005 10.90 10.94 10.78 10.80 77,726 -0.10(-0.92%)
Aug 19, 2005 10.99 10.99 10.89 10.90 51,081 -0.14(-1.25%)
Aug 18, 2005 10.96 11.16 10.89 11.04 65,378 +0.12(+1.06%)
Aug 17, 2005 11.05 11.14 10.89 10.93 96,443 -0.20(-1.80%)
Aug 16, 2005 11.16 11.23 10.99 11.12 63,948 -0.07(-0.62%)
Aug 15, 2005 11.47 11.54 11.00 11.19 145,574 -0.18(-1.56%)
Aug 12, 2005 11.43 11.46 11.16 11.37 163,251 +0.58(+5.42%)
Aug 11, 2005 10.66 10.81 10.66 10.79 135,696 +0.21(+1.96%)
Aug 10, 2005 10.42 10.69 10.42 10.58 196,785 +0.15(+1.48%)
Aug 09, 2005 10.36 10.50 10.36 10.42 92,283 +0.08(+0.74%)
Aug 08, 2005 10.21 10.36 10.21 10.35 126,727 +0.17(+1.66%)
Aug 05, 2005 10.06 10.22 10.06 10.18 68,627 +0.17(+1.69%)
Aug 04, 2005 9.986 10.12 9.986 10.01 94,753 +0.00(+0.00%)
Aug 03, 2005 10.01 10.08 9.956 10.01 52,120 +0.01(+0.08%)
Aug 02, 2005 10.00 10.12 9.963 10.00 145,834 +0.06(+0.62%)
Aug 01, 2005 9.756 9.986 9.725 9.940 119,579 +0.26(+2.70%)
Jul 29, 2005 9.232 9.771 9.040 9.679 188,336 +0.37(+3.97%)
Jul 28, 2005 9.202 9.456 9.194 9.309 123,348 +0.11(+1.17%)
Jul 27, 2005 9.694 9.717 9.186 9.202 189,766 -0.45(-4.63%)
Jul 26, 2005 9.232 9.656 9.194 9.648 220,961 +0.49(+5.38%)
Jul 25, 2005 9.279 9.309 9.063 9.155 433,733 -0.12(-1.33%)
Jul 22, 2005 9.425 9.540 8.878 9.279 1,914,694 +1.05(+12.82%)
Jul 21, 2005 8.209 8.309 8.209 8.225 14,557 -0.01(-0.09%)
Jul 20, 2005 7.963 8.348 7.863 8.232 84,875 +0.26(+3.28%)
Jul 19, 2005 8.086 8.086 7.909 7.971 94,233 -0.03(-0.38%)
Jul 18, 2005 8.048 8.094 7.924 8.001 65,898 -0.05(-0.57%)
Jul 15, 2005 7.932 8.063 7.909 8.048 20,016 +0.06(+0.77%)
Jul 14, 2005 8.024 8.040 7.886 7.986 72,787 -0.02(-0.29%)
Jul 13, 2005 7.963 8.101 7.963 8.009 34,054 +0.07(+0.87%)
Jul 12, 2005 7.924 8.078 7.886 7.940 32,884 -0.05(-0.67%)
Jul 11, 2005 7.986 8.209 7.924 7.994 56,800 -0.01(-0.10%)
Jul 08, 2005 8.001 8.071 7.909 8.001 43,152 -0.05(-0.67%)
Jul 07, 2005 7.924 8.209 7.901 8.055 60,959 +0.15(+1.85%)
Jul 06, 2005 7.963 7.971 7.855 7.909 67,848 -0.05(-0.68%)
Jul 05, 2005 7.971 8.001 7.886 7.963 93,583 +0.05(+0.58%)
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.