Skip to main content

Discover Financial Services (NY: DFS )

119.00 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 11.54 11.54 9.727 10.38 169,598 -1.99(-16.09%)
Apr 28, 2005 13.01 13.05 12.37 12.37 55,276 -0.70(-5.36%)
Apr 27, 2005 13.01 13.19 12.96 13.07 55,779 +0.06(+0.43%)
Apr 26, 2005 13.13 13.20 12.93 13.01 42,965 -0.19(-1.45%)
Apr 25, 2005 13.05 13.22 12.98 13.21 26,256 +0.19(+1.47%)
Apr 22, 2005 13.25 13.30 12.90 13.01 55,527 -0.23(-1.74%)
Apr 21, 2005 13.10 13.41 13.10 13.25 66,583 +0.22(+1.71%)
Apr 20, 2005 13.45 13.53 13.00 13.02 32,537 -0.39(-2.91%)
Apr 19, 2005 13.48 13.64 13.34 13.41 41,206 -0.06(-0.41%)
Apr 18, 2005 13.29 13.61 13.18 13.47 20,351 +0.13(+0.95%)
Apr 15, 2005 13.30 13.52 13.29 13.34 38,944 +0.07(+0.54%)
Apr 14, 2005 13.49 13.58 13.21 13.27 33,668 -0.29(-2.11%)
Apr 13, 2005 14.22 14.28 13.56 13.56 23,995 -0.61(-4.27%)
Apr 12, 2005 13.93 14.18 13.81 14.16 42,965 +0.19(+1.37%)
Apr 11, 2005 14.03 14.11 13.93 13.97 44,723 -0.04(-0.28%)
Apr 08, 2005 13.97 14.04 13.97 14.01 60,050 +0.04(+0.28%)
Apr 07, 2005 13.81 13.97 13.62 13.97 65,075 +0.12(+0.86%)
Apr 06, 2005 13.75 13.96 13.72 13.85 73,367 +0.02(+0.11%)
Apr 05, 2005 13.89 13.97 13.83 13.83 40,703 -0.12(-0.86%)
Apr 04, 2005 13.79 13.99 13.79 13.95 37,814 +0.10(+0.75%)
Apr 01, 2005 13.90 13.93 13.72 13.85 49,874 -0.05(-0.34%)
Mar 31, 2005 13.91 13.93 13.75 13.90 49,874 +0.02(+0.17%)
Mar 30, 2005 13.37 13.87 13.37 13.87 57,538 +0.58(+4.37%)
Mar 29, 2005 13.62 13.65 13.29 13.29 50,628 -0.32(-2.34%)
Mar 28, 2005 13.65 13.69 13.52 13.61 53,769 +0.00(+0.00%)
Mar 24, 2005 13.61 13.71 13.56 13.61 60,050 +0.06(+0.47%)
Mar 23, 2005 13.53 13.65 13.51 13.55 100,628 +0.02(+0.12%)
Mar 22, 2005 13.73 13.79 13.52 13.53 81,910 -0.14(-0.99%)
Mar 21, 2005 13.89 13.90 13.61 13.67 24,120 -0.22(-1.60%)
Mar 18, 2005 13.65 13.91 13.63 13.89 92,839 +0.36(+2.65%)
Mar 17, 2005 13.53 13.55 13.45 13.53 15,954 +0.04(+0.29%)
Mar 16, 2005 13.67 13.76 13.49 13.49 12,311 -0.18(-1.28%)
Mar 15, 2005 13.81 13.89 13.67 13.67 28,894 -0.12(-0.87%)
Mar 14, 2005 13.62 13.87 13.62 13.79 50,125 +0.10(+0.70%)
Mar 11, 2005 13.64 14.01 13.60 13.69 28,140 +0.06(+0.41%)
Mar 10, 2005 13.53 13.79 13.53 13.64 25,628 +0.07(+0.53%)
Mar 09, 2005 13.49 13.67 13.34 13.56 25,377 +0.06(+0.41%)
Mar 08, 2005 13.57 13.60 13.40 13.51 33,919 -0.10(-0.76%)
Mar 07, 2005 13.70 13.73 13.57 13.61 21,231 -0.08(-0.58%)
Mar 04, 2005 13.85 13.87 13.69 13.69 18,593 -0.11(-0.81%)
Mar 03, 2005 13.61 13.91 13.55 13.80 87,814 +0.27(+2.00%)
Mar 02, 2005 13.42 13.65 13.40 13.53 40,201 +0.03(+0.24%)
Mar 01, 2005 13.20 13.61 13.18 13.50 39,698 +0.35(+2.66%)
Feb 28, 2005 13.30 13.34 13.13 13.15 40,829 -0.16(-1.20%)
Feb 25, 2005 13.25 13.35 13.17 13.31 45,352 +0.05(+0.36%)
Feb 24, 2005 13.33 13.34 13.01 13.26 37,814 -0.10(-0.71%)
Feb 23, 2005 13.33 13.45 13.29 13.36 36,683 +0.00(+0.00%)
Feb 22, 2005 13.49 13.54 13.33 13.36 86,935 -0.06(-0.42%)
Feb 18, 2005 13.37 13.48 13.29 13.41 45,226 +0.24(+1.81%)
Feb 17, 2005 13.65 13.65 13.17 13.17 86,935 -0.41(-2.99%)
Feb 16, 2005 13.44 13.58 13.41 13.58 63,442 +0.16(+1.19%)
Feb 15, 2005 13.29 13.47 13.25 13.42 41,583 +0.08(+0.60%)
Feb 14, 2005 13.10 13.34 13.07 13.34 49,246 +0.24(+1.82%)
Feb 11, 2005 12.97 13.13 12.86 13.10 60,804 +0.11(+0.86%)
Feb 10, 2005 12.99 13.13 12.86 12.99 58,919 -0.02(-0.12%)
Feb 09, 2005 13.53 13.53 12.93 13.01 36,055 -0.53(-3.88%)
Feb 08, 2005 13.51 13.55 13.37 13.53 53,517 +0.03(+0.24%)
Feb 07, 2005 13.50 13.52 13.44 13.50 24,497 +0.01(+0.06%)
Feb 04, 2005 13.29 13.49 13.22 13.49 39,321 +0.16(+1.19%)
Feb 03, 2005 13.42 13.42 13.21 13.33 39,824 -0.09(-0.65%)
Feb 02, 2005 13.12 13.43 13.09 13.42 32,914 +0.22(+1.69%)
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.