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

Discover Financial Services (NY: DFS )

136.11 -1.47 (-1.07%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 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 (%)
Nov 30, 2005 9.232 9.232 9.232 9.232 0 +0.00(+0.00%)
Nov 29, 2005 9.232 9.232 9.232 9.232 0 +0.00(+0.00%)
Nov 28, 2005 9.232 9.232 9.232 9.232 0 +0.00(+0.00%)
Nov 25, 2005 9.157 9.232 9.090 9.232 55,161 +0.08(+0.90%)
Nov 23, 2005 9.269 9.448 9.127 9.149 71,094 -0.12(-1.29%)
Nov 22, 2005 9.261 9.381 9.202 9.269 61,320 +0.04(+0.49%)
Nov 21, 2005 9.418 9.418 9.149 9.224 50,609 -0.20(-2.14%)
Nov 18, 2005 9.112 9.486 9.075 9.426 56,902 +0.30(+3.27%)
Nov 17, 2005 9.187 9.232 9.075 9.127 54,090 -0.02(-0.24%)
Nov 16, 2005 9.336 9.336 9.067 9.149 66,006 -0.19(-2.00%)
Nov 15, 2005 9.710 9.739 9.276 9.336 129,068 -0.40(-4.14%)
Nov 14, 2005 9.911 9.986 9.732 9.739 140,716 -0.09(-0.91%)
Nov 11, 2005 9.896 9.964 9.829 9.829 140,582 +0.01(+0.08%)
Nov 10, 2005 9.336 9.896 9.336 9.822 385,999 +1.43(+17.10%)
Nov 09, 2005 8.335 8.410 8.298 8.388 75,780 +0.04(+0.45%)
Nov 08, 2005 8.589 8.589 8.313 8.350 70,157 -0.23(-2.70%)
Nov 07, 2005 8.888 8.888 8.537 8.582 115,545 -0.31(-3.45%)
Nov 04, 2005 8.754 9.067 8.716 8.888 119,294 +0.06(+0.68%)
Nov 03, 2005 8.686 8.925 8.686 8.828 89,169 +0.14(+1.63%)
Nov 02, 2005 8.470 8.806 8.447 8.686 110,725 +0.22(+2.56%)
Nov 01, 2005 8.216 8.552 8.134 8.470 114,742 +0.33(+4.04%)
Oct 31, 2005 7.835 8.216 7.835 8.141 72,969 +0.34(+4.41%)
Oct 28, 2005 7.895 8.059 7.768 7.798 45,388 -0.10(-1.23%)
Oct 27, 2005 7.932 8.201 7.857 7.895 70,023 -0.04(-0.47%)
Oct 26, 2005 8.313 8.328 7.872 7.932 123,311 -0.37(-4.50%)
Oct 25, 2005 8.328 8.358 8.290 8.305 94,792 +0.04(+0.45%)
Oct 24, 2005 8.298 8.313 8.186 8.268 45,655 -0.01(-0.09%)
Oct 21, 2005 8.290 8.290 8.231 8.276 41,237 -0.02(-0.27%)
Oct 20, 2005 8.283 8.328 8.246 8.298 125,185 +0.05(+0.63%)
Oct 19, 2005 8.178 8.373 8.104 8.246 83,144 +0.03(+0.36%)
Oct 18, 2005 8.216 8.350 8.186 8.216 86,625 +0.07(+0.92%)
Oct 17, 2005 8.298 8.320 8.096 8.141 84,215 -0.16(-1.89%)
Oct 14, 2005 8.335 8.365 8.216 8.298 56,500 +0.00(+0.00%)
Oct 13, 2005 8.440 8.470 8.216 8.298 96,399 -0.09(-1.07%)
Oct 12, 2005 8.515 8.537 8.388 8.388 33,070 -0.16(-1.92%)
Oct 11, 2005 8.574 8.597 8.477 8.552 100,550 +0.01(+0.18%)
Oct 10, 2005 8.642 8.642 8.515 8.537 53,555 -0.06(-0.70%)
Oct 07, 2005 8.813 8.828 8.350 8.597 117,955 -0.21(-2.37%)
Oct 06, 2005 9.075 9.082 8.791 8.806 21,422 -0.27(-2.96%)
Oct 05, 2005 9.045 9.075 8.963 9.075 51,011 -0.03(-0.33%)
Oct 04, 2005 9.291 9.336 8.970 9.105 64,132 -0.13(-1.38%)
Oct 03, 2005 9.366 9.456 9.224 9.232 90,106 -0.10(-1.12%)
Sep 30, 2005 9.299 9.441 9.261 9.336 96,667 -0.01(-0.08%)
Sep 29, 2005 9.381 9.560 9.336 9.344 52,350 -0.04(-0.40%)
Sep 28, 2005 9.448 9.493 9.381 9.381 66,944 -0.10(-1.02%)
Sep 27, 2005 9.373 9.508 9.373 9.478 78,860 +0.10(+1.12%)
Sep 26, 2005 9.403 9.590 9.366 9.373 46,459 +0.01(+0.08%)
Sep 23, 2005 9.366 9.411 9.299 9.366 54,358 +0.02(+0.24%)
Sep 22, 2005 9.523 9.613 9.336 9.344 48,601 -0.23(-2.42%)
Sep 21, 2005 9.792 9.851 9.553 9.575 33,873 -0.22(-2.29%)
Sep 20, 2005 9.986 9.986 9.792 9.799 27,447 -0.13(-1.35%)
Sep 19, 2005 9.859 9.956 9.799 9.934 40,702 +0.08(+0.83%)
Sep 16, 2005 9.822 9.896 9.799 9.851 76,048 +0.01(+0.08%)
Sep 15, 2005 10.10 10.11 9.754 9.844 44,718 -0.25(-2.51%)
Sep 14, 2005 10.08 10.52 9.762 10.10 89,705 +0.08(+0.82%)
Sep 13, 2005 10.29 10.34 9.978 10.02 43,781 -0.32(-3.11%)
Sep 12, 2005 10.24 10.37 10.17 10.34 58,643 +0.10(+1.02%)
Sep 09, 2005 10.46 10.46 10.14 10.23 26,242 -0.19(-1.79%)
Sep 08, 2005 10.25 10.45 10.24 10.42 44,450 +0.22(+2.20%)
Sep 07, 2005 9.881 10.24 9.881 10.20 38,158 +0.21(+2.09%)
Sep 06, 2005 10.16 10.16 9.725 9.986 66,408 -0.13(-1.33%)
Sep 02, 2005 10.34 10.53 10.04 10.12 34,810 -0.07(-0.66%)
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.