Discover Financial Services (NY: DFS )

131.17 USD +1.12 (+0.86%)
Official Closing Price Updated: 7:00 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 10.49 11.00 10.49 10.90 54,500 +0.46(+4.41%)
Oct 28, 2005 10.57 10.79 10.40 10.44 33,900 -0.13(-1.23%)
Oct 27, 2005 10.62 10.98 10.52 10.57 52,300 -0.05(-0.47%)
Oct 26, 2005 11.13 11.15 10.54 10.62 92,100 -0.50(-4.50%)
Oct 25, 2005 11.15 11.19 11.10 11.12 70,800 +0.05(+0.45%)
Oct 24, 2005 11.11 11.13 10.96 11.07 34,100 -0.01(-0.09%)
Oct 21, 2005 11.10 11.10 11.02 11.08 30,800 -0.03(-0.27%)
Oct 20, 2005 11.09 11.15 11.04 11.11 93,500 +0.07(+0.63%)
Oct 19, 2005 10.95 11.21 10.85 11.04 62,100 +0.04(+0.36%)
Oct 18, 2005 11.00 11.18 10.96 11.00 64,700 +0.10(+0.92%)
Oct 17, 2005 11.11 11.14 10.84 10.90 62,900 -0.21(-1.89%)
Oct 14, 2005 11.16 11.20 11.00 11.11 42,200 +0.00(+0.00%)
Oct 13, 2005 11.30 11.34 11.00 11.11 72,000 -0.12(-1.07%)
Oct 12, 2005 11.40 11.43 11.23 11.23 24,700 -0.22(-1.92%)
Oct 11, 2005 11.48 11.51 11.35 11.45 75,100 +0.02(+0.17%)
Oct 10, 2005 11.57 11.57 11.40 11.43 40,000 -0.08(-0.70%)
Oct 07, 2005 11.80 11.82 11.18 11.51 88,100 -0.28(-2.37%)
Oct 06, 2005 12.15 12.16 11.77 11.79 16,000 -0.36(-2.96%)
Oct 05, 2005 12.11 12.15 12.00 12.15 38,100 -0.04(-0.33%)
Oct 04, 2005 12.44 12.50 12.01 12.19 47,900 -0.17(-1.38%)
Oct 03, 2005 12.54 12.66 12.35 12.36 67,300 -0.14(-1.12%)
Sep 30, 2005 12.45 12.64 12.40 12.50 72,200 -0.01(-0.08%)
Sep 29, 2005 12.56 12.80 12.50 12.51 39,100 -0.05(-0.40%)
Sep 28, 2005 12.65 12.71 12.56 12.56 50,000 -0.13(-1.02%)
Sep 27, 2005 12.55 12.73 12.55 12.69 58,900 +0.14(+1.12%)
Sep 26, 2005 12.59 12.84 12.54 12.55 34,700 +0.01(+0.08%)
Sep 23, 2005 12.54 12.60 12.45 12.54 40,600 +0.03(+0.24%)
Sep 22, 2005 12.75 12.87 12.50 12.51 36,300 -0.31(-2.42%)
Sep 21, 2005 13.11 13.19 12.79 12.82 25,300 -0.30(-2.29%)
Sep 20, 2005 13.37 13.37 13.11 13.12 20,500 -0.18(-1.35%)
Sep 19, 2005 13.20 13.33 13.12 13.30 30,400 +0.11(+0.83%)
Sep 16, 2005 13.15 13.25 13.12 13.19 56,800 +0.01(+0.08%)
Sep 15, 2005 13.52 13.53 13.06 13.18 33,400 -0.34(-2.51%)
Sep 14, 2005 13.49 14.09 13.07 13.52 67,000 +0.11(+0.82%)
Sep 13, 2005 13.78 13.84 13.36 13.41 32,700 -0.43(-3.11%)
Sep 12, 2005 13.71 13.88 13.61 13.84 43,800 +0.14(+1.02%)
Sep 09, 2005 14.00 14.01 13.58 13.70 19,600 -0.25(-1.79%)
Sep 08, 2005 13.73 13.99 13.71 13.95 33,200 +0.30(+2.20%)
Sep 07, 2005 13.23 13.71 13.23 13.65 28,500 +0.28(+2.09%)
Sep 06, 2005 13.60 13.60 13.02 13.37 49,600 -0.18(-1.33%)
Sep 02, 2005 13.85 14.10 13.44 13.55 26,000 -0.09(-0.66%)
Sep 01, 2005 12.99 13.64 12.96 13.64 82,400 +0.65(+5.00%)
Aug 31, 2005 13.33 13.34 12.70 12.99 69,200 -0.40(-2.99%)
Aug 30, 2005 13.48 13.58 13.35 13.39 39,400 -0.16(-1.18%)
Aug 29, 2005 13.40 13.60 13.40 13.55 32,900 +0.14(+1.04%)
Aug 26, 2005 13.67 13.72 13.40 13.41 57,900 -0.31(-2.26%)
Aug 25, 2005 14.04 14.08 13.62 13.72 41,100 -0.35(-2.49%)
Aug 24, 2005 14.02 14.10 13.91 14.07 22,600 +0.05(+0.36%)
Aug 23, 2005 14.08 14.14 13.93 14.02 74,600 -0.02(-0.14%)
Aug 22, 2005 14.17 14.22 14.01 14.04 59,800 -0.13(-0.92%)
Aug 19, 2005 14.28 14.28 14.15 14.17 39,300 -0.18(-1.25%)
Aug 18, 2005 14.25 14.50 14.16 14.35 50,300 +0.15(+1.06%)
Aug 17, 2005 14.36 14.48 14.15 14.20 74,200 -0.26(-1.80%)
Aug 16, 2005 14.50 14.60 14.28 14.46 49,200 -0.09(-0.62%)
Aug 15, 2005 14.91 15.00 14.30 14.55 112,000 -0.23(-1.56%)
Aug 12, 2005 14.85 14.89 14.51 14.78 125,600 +0.76(+5.42%)
Aug 11, 2005 13.85 14.05 13.85 14.02 104,400 +0.27(+1.96%)
Aug 10, 2005 13.55 13.90 13.55 13.75 151,400 +0.20(+1.48%)
Aug 09, 2005 13.46 13.65 13.46 13.55 71,000 +0.10(+0.74%)
Aug 08, 2005 13.27 13.46 13.27 13.45 97,500 +0.22(+1.66%)
Aug 05, 2005 13.08 13.29 13.08 13.23 52,800 +0.22(+1.69%)
Aug 04, 2005 12.98 13.15 12.98 13.01 72,900 +0.00(+0.00%)
Aug 03, 2005 13.01 13.10 12.94 13.01 40,100 +0.01(+0.08%)
Aug 02, 2005 13.00 13.15 12.95 13.00 112,200 +0.08(+0.62%)
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.