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 (%)
Sep 30, 2005 9.295 9.437 9.258 9.333 96,702 -0.01(-0.08%)
Sep 29, 2005 9.378 9.557 9.333 9.340 52,369 -0.04(-0.40%)
Sep 28, 2005 9.445 9.490 9.378 9.378 66,968 -0.10(-1.02%)
Sep 27, 2005 9.370 9.505 9.370 9.475 78,888 +0.10(+1.12%)
Sep 26, 2005 9.400 9.587 9.363 9.370 46,476 +0.01(+0.08%)
Sep 23, 2005 9.363 9.407 9.295 9.363 54,378 +0.02(+0.24%)
Sep 22, 2005 9.519 9.609 9.333 9.340 48,618 -0.23(-2.42%)
Sep 21, 2005 9.788 9.848 9.549 9.572 33,885 -0.22(-2.29%)
Sep 20, 2005 9.982 9.982 9.788 9.796 27,457 -0.13(-1.35%)
Sep 19, 2005 9.855 9.952 9.796 9.930 40,716 +0.08(+0.83%)
Sep 16, 2005 9.818 9.893 9.796 9.848 76,075 +0.01(+0.08%)
Sep 15, 2005 10.09 10.10 9.751 9.840 44,734 -0.25(-2.51%)
Sep 14, 2005 10.07 10.52 9.758 10.09 89,737 +0.08(+0.82%)
Sep 13, 2005 10.29 10.33 9.975 10.01 43,797 -0.32(-3.11%)
Sep 12, 2005 10.24 10.36 10.16 10.33 58,664 +0.10(+1.02%)
Sep 09, 2005 10.45 10.46 10.14 10.23 26,251 -0.19(-1.79%)
Sep 08, 2005 10.25 10.45 10.24 10.42 44,466 +0.22(+2.20%)
Sep 07, 2005 9.878 10.24 9.878 10.19 38,171 +0.21(+2.09%)
Sep 06, 2005 10.15 10.15 9.721 9.982 66,432 -0.13(-1.33%)
Sep 02, 2005 10.34 10.53 10.03 10.12 34,823 -0.07(-0.66%)
Sep 01, 2005 9.699 10.18 9.676 10.18 110,363 +0.49(+5.00%)
Aug 31, 2005 9.952 9.960 9.482 9.699 92,684 -0.30(-2.99%)
Aug 30, 2005 10.06 10.14 9.967 9.997 52,771 -0.12(-1.18%)
Aug 29, 2005 10.00 10.15 10.00 10.12 44,065 +0.10(+1.04%)
Aug 26, 2005 10.21 10.24 10.00 10.01 77,549 -0.23(-2.26%)
Aug 25, 2005 10.48 10.51 10.17 10.24 55,047 -0.26(-2.49%)
Aug 24, 2005 10.47 10.53 10.39 10.51 30,269 +0.04(+0.36%)
Aug 23, 2005 10.51 10.56 10.40 10.47 99,916 -0.02(-0.14%)
Aug 22, 2005 10.58 10.62 10.46 10.48 80,094 -0.10(-0.92%)
Aug 19, 2005 10.66 10.66 10.56 10.58 52,637 -0.13(-1.25%)
Aug 18, 2005 10.64 10.83 10.57 10.71 67,370 +0.11(+1.06%)
Aug 17, 2005 10.72 10.81 10.56 10.60 99,380 -0.19(-1.80%)
Aug 16, 2005 10.83 10.90 10.66 10.80 65,896 -0.07(-0.62%)
Aug 15, 2005 11.13 11.20 10.68 10.86 150,009 -0.17(-1.56%)
Aug 12, 2005 11.09 11.12 10.83 11.04 168,224 +0.57(+5.42%)
Aug 11, 2005 10.34 10.49 10.34 10.47 139,829 +0.20(+1.96%)
Aug 10, 2005 10.12 10.38 10.12 10.27 202,780 +0.15(+1.48%)
Aug 09, 2005 10.05 10.19 10.05 10.12 95,094 +0.07(+0.74%)
Aug 08, 2005 9.908 10.05 9.908 10.04 130,588 +0.16(+1.66%)
Aug 05, 2005 9.766 9.923 9.766 9.878 70,718 +0.16(+1.69%)
Aug 04, 2005 9.691 9.818 9.691 9.714 97,639 +0.00(+0.00%)
Aug 03, 2005 9.714 9.781 9.661 9.714 53,708 +0.01(+0.08%)
Aug 02, 2005 9.706 9.818 9.669 9.706 150,276 +0.06(+0.62%)
Aug 01, 2005 9.467 9.691 9.437 9.646 123,221 +0.25(+2.70%)
Jul 29, 2005 8.959 9.482 8.773 9.393 194,074 +0.36(+3.97%)
Jul 28, 2005 8.930 9.176 8.922 9.034 127,105 +0.10(+1.17%)
Jul 27, 2005 9.407 9.430 8.915 8.930 195,547 -0.43(-4.63%)
Jul 26, 2005 8.959 9.370 8.922 9.363 227,692 +0.48(+5.38%)
Jul 25, 2005 9.004 9.034 8.795 8.885 446,946 -0.12(-1.33%)
Jul 22, 2005 9.146 9.258 8.616 9.004 1,973,020 +1.02(+12.82%)
Jul 21, 2005 7.966 8.064 7.966 7.981 15,000 -0.01(-0.09%)
Jul 20, 2005 7.728 8.101 7.630 7.989 87,460 +0.25(+3.28%)
Jul 19, 2005 7.847 7.847 7.675 7.735 97,104 -0.03(-0.38%)
Jul 18, 2005 7.810 7.854 7.690 7.765 67,905 -0.04(-0.57%)
Jul 15, 2005 7.698 7.825 7.675 7.810 20,626 +0.06(+0.77%)
Jul 14, 2005 7.787 7.802 7.653 7.750 75,004 -0.02(-0.29%)
Jul 13, 2005 7.728 7.862 7.728 7.772 35,091 +0.07(+0.87%)
Jul 12, 2005 7.690 7.840 7.653 7.705 33,885 -0.05(-0.67%)
Jul 11, 2005 7.750 7.966 7.690 7.757 58,530 -0.01(-0.10%)
Jul 08, 2005 7.765 7.832 7.675 7.765 44,466 -0.05(-0.67%)
Jul 07, 2005 7.690 7.966 7.668 7.817 62,816 +0.14(+1.85%)
Jul 06, 2005 7.728 7.735 7.623 7.675 69,914 -0.05(-0.68%)
Jul 05, 2005 7.735 7.765 7.653 7.728 96,434 +0.04(+0.58%)
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.