Skip to main content

Discover Financial Services (NY: DFS )

128.00 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 8.806 8.960 8.460 8.583 42,387 -0.16(-1.85%)
May 27, 2005 8.537 8.837 8.537 8.745 88,546 +0.28(+3.36%)
May 26, 2005 8.460 8.652 8.329 8.460 123,783 +0.08(+0.92%)
May 25, 2005 9.068 9.068 8.191 8.383 520,486 -0.68(-7.55%)
May 24, 2005 9.229 9.229 8.944 9.068 70,603 -0.47(-4.92%)
May 23, 2005 9.383 9.644 9.383 9.537 35,756 +0.08(+0.89%)
May 20, 2005 9.491 9.491 9.229 9.452 26,134 -0.02(-0.16%)
May 19, 2005 9.475 9.560 9.406 9.467 40,177 +0.02(+0.24%)
May 18, 2005 9.375 9.629 9.375 9.444 52,139 +0.15(+1.57%)
May 17, 2005 9.375 9.414 9.121 9.298 47,978 -0.08(-0.82%)
May 16, 2005 9.383 9.544 9.068 9.375 55,780 +0.07(+0.74%)
May 13, 2005 9.383 9.475 9.137 9.306 48,238 -0.14(-1.47%)
May 12, 2005 9.767 9.790 9.444 9.444 45,508 -0.28(-2.92%)
May 11, 2005 9.691 9.837 9.660 9.729 47,198 +0.05(+0.48%)
May 10, 2005 9.998 10.01 9.629 9.683 71,903 -0.38(-3.75%)
May 09, 2005 10.20 10.24 10.02 10.06 38,617 -0.13(-1.28%)
May 06, 2005 10.23 10.33 10.19 10.19 46,418 +0.02(+0.15%)
May 05, 2005 10.23 10.34 10.15 10.18 36,146 -0.10(-0.97%)
May 04, 2005 10.27 10.32 10.12 10.28 65,662 +0.07(+0.68%)
May 03, 2005 10.07 10.28 10.07 10.21 47,068 +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.