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

Discover Financial Services (NY: DFS )

143.92 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 19, 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 (%)
Aug 31, 2005 9.956 9.964 9.486 9.702 92,650 -0.30(-2.99%)
Aug 30, 2005 10.07 10.14 9.971 10.00 52,751 -0.12(-1.18%)
Aug 29, 2005 10.01 10.16 10.01 10.12 44,049 +0.10(+1.04%)
Aug 26, 2005 10.21 10.25 10.01 10.02 77,521 -0.23(-2.26%)
Aug 25, 2005 10.49 10.52 10.17 10.25 55,028 -0.26(-2.49%)
Aug 24, 2005 10.47 10.53 10.39 10.51 30,258 +0.04(+0.36%)
Aug 23, 2005 10.52 10.56 10.40 10.47 99,880 -0.02(-0.14%)
Aug 22, 2005 10.58 10.62 10.46 10.49 80,065 -0.10(-0.92%)
Aug 19, 2005 10.67 10.67 10.57 10.58 52,618 -0.13(-1.25%)
Aug 18, 2005 10.64 10.83 10.58 10.72 67,345 +0.11(+1.06%)
Aug 17, 2005 10.73 10.81 10.57 10.61 99,345 -0.19(-1.80%)
Aug 16, 2005 10.83 10.90 10.67 10.80 65,872 -0.07(-0.62%)
Aug 15, 2005 11.14 11.20 10.68 10.87 149,954 -0.17(-1.56%)
Aug 12, 2005 11.09 11.12 10.84 11.04 168,163 +0.57(+5.42%)
Aug 11, 2005 10.34 10.49 10.34 10.47 139,779 +0.20(+1.96%)
Aug 10, 2005 10.12 10.38 10.12 10.27 202,706 +0.15(+1.48%)
Aug 09, 2005 10.05 10.20 10.05 10.12 95,060 +0.07(+0.74%)
Aug 08, 2005 9.911 10.05 9.911 10.05 130,540 +0.16(+1.66%)
Aug 05, 2005 9.769 9.926 9.769 9.881 70,692 +0.16(+1.69%)
Aug 04, 2005 9.695 9.822 9.695 9.717 97,604 +0.00(+0.00%)
Aug 03, 2005 9.717 9.784 9.665 9.717 53,689 +0.01(+0.08%)
Aug 02, 2005 9.710 9.822 9.672 9.710 150,222 +0.06(+0.62%)
Aug 01, 2005 9.471 9.695 9.441 9.650 123,177 +0.25(+2.70%)
Jul 29, 2005 8.963 9.486 8.776 9.396 194,003 +0.36(+3.97%)
Jul 28, 2005 8.933 9.179 8.925 9.037 127,059 +0.10(+1.17%)
Jul 27, 2005 9.411 9.433 8.918 8.933 195,476 -0.43(-4.63%)
Jul 26, 2005 8.963 9.373 8.925 9.366 227,609 +0.48(+5.38%)
Jul 25, 2005 9.008 9.037 8.798 8.888 446,784 -0.12(-1.33%)
Jul 22, 2005 9.149 9.261 8.619 9.008 1,972,306 +1.02(+12.82%)
Jul 21, 2005 7.969 8.066 7.969 7.984 14,995 -0.01(-0.09%)
Jul 20, 2005 7.730 8.104 7.633 7.992 87,428 +0.25(+3.28%)
Jul 19, 2005 7.850 7.850 7.678 7.738 97,068 -0.03(-0.38%)
Jul 18, 2005 7.812 7.857 7.693 7.768 67,881 -0.04(-0.57%)
Jul 15, 2005 7.700 7.827 7.678 7.812 20,618 +0.06(+0.77%)
Jul 14, 2005 7.790 7.805 7.656 7.753 74,977 -0.02(-0.29%)
Jul 13, 2005 7.730 7.865 7.730 7.775 35,078 +0.07(+0.87%)
Jul 12, 2005 7.693 7.842 7.656 7.708 33,873 -0.05(-0.67%)
Jul 11, 2005 7.753 7.969 7.693 7.760 58,509 -0.01(-0.10%)
Jul 08, 2005 7.768 7.835 7.678 7.768 44,450 -0.05(-0.67%)
Jul 07, 2005 7.693 7.969 7.671 7.820 62,793 +0.14(+1.85%)
Jul 06, 2005 7.730 7.738 7.626 7.678 69,889 -0.05(-0.68%)
Jul 05, 2005 7.738 7.768 7.656 7.730 96,399 +0.04(+0.58%)
Jul 01, 2005 7.730 7.753 7.476 7.686 154,373 +0.03(+0.39%)
Jun 30, 2005 7.663 7.790 7.626 7.656 48,601 +0.03(+0.39%)
Jun 29, 2005 7.409 7.700 7.409 7.626 73,370 +0.21(+2.82%)
Jun 28, 2005 7.581 7.693 7.409 7.417 90,106 -0.13(-1.78%)
Jun 27, 2005 7.394 7.618 7.372 7.551 136,298 +0.16(+2.22%)
Jun 24, 2005 7.491 7.544 7.372 7.387 924,364 -0.14(-1.88%)
Jun 23, 2005 7.850 7.887 7.484 7.529 81,270 -0.27(-3.45%)
Jun 22, 2005 8.223 8.298 7.663 7.798 80,734 -0.43(-5.18%)
Jun 21, 2005 8.171 8.238 8.089 8.223 62,793 +0.01(+0.18%)
Jun 20, 2005 8.216 8.231 8.149 8.208 64,132 -0.08(-0.99%)
Jun 17, 2005 8.343 8.432 8.290 8.290 81,805 +0.01(+0.09%)
Jun 16, 2005 8.276 8.462 8.253 8.283 80,466 -0.01(-0.18%)
Jun 15, 2005 8.290 8.350 8.246 8.298 60,517 -0.05(-0.63%)
Jun 14, 2005 8.141 8.403 8.111 8.350 104,031 +0.13(+1.64%)
Jun 13, 2005 8.365 8.380 8.141 8.216 129,469 +0.11(+1.38%)
Jun 10, 2005 8.007 8.552 7.887 8.104 137,369 +0.14(+1.78%)
Jun 09, 2005 7.618 7.992 7.581 7.962 80,734 +0.31(+4.00%)
Jun 08, 2005 7.693 7.842 7.357 7.656 126,792 +0.01(+0.10%)
Jun 07, 2005 7.984 8.037 7.596 7.648 174,857 -0.34(-4.21%)
Jun 06, 2005 8.290 8.403 7.910 7.984 51,145 -0.34(-4.13%)
Jun 03, 2005 8.305 8.410 8.223 8.328 81,805 +0.01(+0.18%)
Jun 02, 2005 8.081 8.365 8.066 8.313 81,136 +0.20(+2.49%)
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.