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 (%)
Nov 30, 2005 9.509 9.509 9.509 9.509 0 +0.00(+0.00%)
Nov 29, 2005 9.509 9.509 9.509 9.509 0 +0.00(+0.00%)
Nov 28, 2005 9.509 9.509 9.509 9.509 0 +0.00(+0.00%)
Nov 25, 2005 9.432 9.509 9.363 9.509 53,550 +0.08(+0.90%)
Nov 23, 2005 9.548 9.732 9.402 9.425 69,017 -0.12(-1.29%)
Nov 22, 2005 9.540 9.663 9.479 9.548 59,529 +0.05(+0.49%)
Nov 21, 2005 9.702 9.702 9.425 9.502 49,131 -0.21(-2.14%)
Nov 18, 2005 9.386 9.771 9.348 9.709 55,240 +0.31(+3.27%)
Nov 17, 2005 9.463 9.509 9.348 9.402 52,510 -0.02(-0.24%)
Nov 16, 2005 9.617 9.617 9.340 9.425 64,078 -0.19(-2.00%)
Nov 15, 2005 10.00 10.03 9.556 9.617 125,298 -0.42(-4.14%)
Nov 14, 2005 10.21 10.29 10.02 10.03 136,606 -0.09(-0.91%)
Nov 11, 2005 10.19 10.26 10.12 10.12 136,476 +0.01(+0.08%)
Nov 10, 2005 9.617 10.19 9.617 10.12 374,724 +1.48(+17.10%)
Nov 09, 2005 8.586 8.663 8.548 8.640 73,567 +0.04(+0.45%)
Nov 08, 2005 8.848 8.848 8.563 8.602 68,108 -0.24(-2.70%)
Nov 07, 2005 9.155 9.155 8.794 8.840 112,170 -0.32(-3.45%)
Nov 04, 2005 9.017 9.340 8.979 9.155 115,809 +0.06(+0.68%)
Nov 03, 2005 8.948 9.194 8.948 9.094 86,564 +0.15(+1.63%)
Nov 02, 2005 8.725 9.071 8.702 8.948 107,491 +0.22(+2.56%)
Nov 01, 2005 8.463 8.809 8.378 8.725 111,390 +0.34(+4.04%)
Oct 31, 2005 8.071 8.463 8.071 8.386 70,837 +0.35(+4.41%)
Oct 28, 2005 8.132 8.301 8.001 8.032 44,062 -0.10(-1.23%)
Oct 27, 2005 8.171 8.448 8.094 8.132 67,978 -0.04(-0.47%)
Oct 26, 2005 8.563 8.578 8.109 8.171 119,709 -0.38(-4.50%)
Oct 25, 2005 8.578 8.609 8.540 8.555 92,023 +0.04(+0.45%)
Oct 24, 2005 8.548 8.563 8.432 8.517 44,322 -0.01(-0.09%)
Oct 21, 2005 8.540 8.540 8.478 8.525 40,032 -0.02(-0.27%)
Oct 20, 2005 8.532 8.578 8.494 8.548 121,528 +0.05(+0.63%)
Oct 19, 2005 8.425 8.625 8.348 8.494 80,715 +0.03(+0.36%)
Oct 18, 2005 8.463 8.602 8.432 8.463 84,095 +0.08(+0.92%)
Oct 17, 2005 8.548 8.571 8.340 8.386 81,755 -0.16(-1.89%)
Oct 14, 2005 8.586 8.617 8.463 8.548 54,850 +0.00(+0.00%)
Oct 13, 2005 8.694 8.725 8.463 8.548 93,583 -0.09(-1.07%)
Oct 12, 2005 8.771 8.794 8.640 8.640 32,104 -0.17(-1.92%)
Oct 11, 2005 8.832 8.855 8.732 8.809 97,612 +0.02(+0.18%)
Oct 10, 2005 8.902 8.902 8.771 8.794 51,990 -0.06(-0.70%)
Oct 07, 2005 9.079 9.093 8.602 8.855 114,509 -0.22(-2.37%)
Oct 06, 2005 9.348 9.355 9.055 9.071 20,796 -0.28(-2.96%)
Oct 05, 2005 9.317 9.348 9.232 9.348 49,521 -0.03(-0.33%)
Oct 04, 2005 9.571 9.617 9.240 9.379 62,259 -0.13(-1.38%)
Oct 03, 2005 9.648 9.740 9.502 9.509 87,474 -0.11(-1.12%)
Sep 30, 2005 9.579 9.725 9.540 9.617 93,843 -0.01(-0.08%)
Sep 29, 2005 9.663 9.848 9.617 9.625 50,821 -0.04(-0.40%)
Sep 28, 2005 9.732 9.779 9.663 9.663 64,988 -0.10(-1.02%)
Sep 27, 2005 9.656 9.794 9.656 9.763 76,556 +0.11(+1.12%)
Sep 26, 2005 9.686 9.879 9.648 9.656 45,102 +0.01(+0.08%)
Sep 23, 2005 9.648 9.694 9.579 9.648 52,770 +0.02(+0.24%)
Sep 22, 2005 9.809 9.902 9.617 9.625 47,181 -0.24(-2.42%)
Sep 21, 2005 10.09 10.15 9.840 9.863 32,884 -0.23(-2.29%)
Sep 20, 2005 10.29 10.29 10.09 10.09 26,645 -0.14(-1.35%)
Sep 19, 2005 10.16 10.26 10.09 10.23 39,513 +0.08(+0.83%)
Sep 16, 2005 10.12 10.19 10.09 10.15 73,827 +0.01(+0.08%)
Sep 15, 2005 10.40 10.41 10.05 10.14 43,412 -0.26(-2.51%)
Sep 14, 2005 10.38 10.84 10.06 10.40 87,084 +0.08(+0.82%)
Sep 13, 2005 10.60 10.65 10.28 10.32 42,502 -0.33(-3.11%)
Sep 12, 2005 10.55 10.68 10.47 10.65 56,930 +0.11(+1.02%)
Sep 09, 2005 10.77 10.78 10.45 10.54 25,475 -0.19(-1.79%)
Sep 08, 2005 10.56 10.76 10.55 10.73 43,152 +0.23(+2.20%)
Sep 07, 2005 10.18 10.55 10.18 10.50 37,043 +0.22(+2.09%)
Sep 06, 2005 10.46 10.46 10.02 10.29 64,468 -0.14(-1.33%)
Sep 02, 2005 10.66 10.85 10.34 10.42 33,794 -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.