Discover Financial Services (NY: DFS )

123.01 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 16.71 16.76 16.50 16.52 32,500 -0.20(-1.20%)
Feb 25, 2005 16.65 16.77 16.55 16.72 36,100 +0.06(+0.36%)
Feb 24, 2005 16.75 16.76 16.35 16.66 30,100 -0.12(-0.72%)
Feb 23, 2005 16.75 16.90 16.70 16.78 29,200 +0.00(+0.00%)
Feb 22, 2005 16.95 17.01 16.75 16.78 69,200 -0.07(-0.42%)
Feb 18, 2005 16.80 16.94 16.69 16.85 36,000 +0.30(+1.81%)
Feb 17, 2005 17.15 17.15 16.55 16.55 69,200 -0.51(-2.99%)
Feb 16, 2005 16.88 17.06 16.85 17.06 50,500 +0.20(+1.19%)
Feb 15, 2005 16.70 16.92 16.65 16.86 33,100 +0.10(+0.60%)
Feb 14, 2005 16.46 16.76 16.42 16.76 39,200 +0.30(+1.82%)
Feb 11, 2005 16.30 16.50 16.15 16.46 48,400 +0.14(+0.86%)
Feb 10, 2005 16.32 16.49 16.15 16.32 46,900 -0.02(-0.12%)
Feb 09, 2005 17.00 17.00 16.25 16.34 28,700 -0.66(-3.88%)
Feb 08, 2005 16.97 17.02 16.80 17.00 42,600 +0.04(+0.24%)
Feb 07, 2005 16.96 16.99 16.88 16.96 19,500 +0.01(+0.06%)
Feb 04, 2005 16.70 16.95 16.61 16.95 31,300 +0.20(+1.19%)
Feb 03, 2005 16.86 16.86 16.60 16.75 31,700 -0.11(-0.65%)
Feb 02, 2005 16.48 16.87 16.45 16.86 26,200 +0.28(+1.69%)
Feb 01, 2005 16.00 16.58 16.00 16.58 109,800 +0.50(+3.11%)
Jan 31, 2005 16.13 16.20 15.99 16.08 42,100 -0.03(-0.19%)
Jan 28, 2005 16.37 16.50 16.11 16.11 23,200 -0.31(-1.89%)
Jan 27, 2005 16.30 16.60 16.30 16.42 23,900 +0.03(+0.18%)
Jan 26, 2005 16.15 16.39 16.15 16.39 27,600 +0.29(+1.80%)
Jan 25, 2005 16.10 16.31 16.07 16.10 24,800 +0.06(+0.37%)
Jan 24, 2005 16.00 16.23 16.00 16.04 30,900 +0.14(+0.88%)
Jan 21, 2005 16.00 16.20 15.82 15.90 23,000 -0.05(-0.31%)
Jan 20, 2005 16.20 16.20 15.84 15.95 24,200 -0.36(-2.21%)
Jan 19, 2005 16.20 16.40 16.11 16.31 41,100 +0.11(+0.68%)
Jan 18, 2005 16.12 16.20 15.70 16.20 29,800 +0.03(+0.19%)
Jan 14, 2005 16.00 16.20 15.94 16.17 20,400 +0.17(+1.06%)
Jan 13, 2005 15.83 16.15 15.83 16.00 25,200 +0.17(+1.07%)
Jan 12, 2005 16.10 16.10 15.52 15.83 17,900 -0.27(-1.68%)
Jan 11, 2005 16.00 16.28 16.00 16.10 30,200 +0.05(+0.31%)
Jan 10, 2005 15.95 16.33 15.95 16.05 17,700 +0.05(+0.31%)
Jan 07, 2005 16.07 16.35 15.90 16.00 41,800 -0.11(-0.68%)
Jan 06, 2005 16.20 16.25 15.93 16.11 26,300 -0.19(-1.17%)
Jan 05, 2005 16.30 16.45 16.15 16.30 28,900 -0.06(-0.37%)
Jan 04, 2005 16.71 16.72 16.19 16.36 32,400 -0.42(-2.50%)
Jan 03, 2005 16.70 16.94 16.65 16.78 38,800 +0.13(+0.78%)
Dec 31, 2004 16.75 16.83 16.51 16.65 37,000 -0.01(-0.06%)
Dec 30, 2004 16.85 16.90 16.66 16.66 13,800 -0.27(-1.59%)
Dec 29, 2004 16.82 17.00 16.76 16.93 17,100 +0.01(+0.06%)
Dec 28, 2004 16.70 17.00 16.70 16.92 25,600 +0.23(+1.38%)
Dec 27, 2004 16.95 16.95 16.58 16.69 20,300 -0.21(-1.24%)
Dec 23, 2004 16.85 16.98 16.75 16.90 15,600 -0.10(-0.59%)
Dec 22, 2004 17.00 17.08 16.97 17.00 17,200 -0.08(-0.47%)
Dec 21, 2004 16.83 17.18 16.83 17.08 52,600 +0.28(+1.67%)
Dec 20, 2004 16.65 17.00 16.60 16.80 24,800 +0.00(+0.00%)
Dec 17, 2004 16.35 16.88 16.20 16.80 34,100 +0.36(+2.19%)
Dec 16, 2004 16.51 16.63 16.35 16.44 31,100 -0.06(-0.36%)
Dec 15, 2004 16.70 16.70 16.38 16.50 26,300 -0.28(-1.67%)
Dec 14, 2004 16.41 16.99 16.41 16.78 21,500 +0.39(+2.38%)
Dec 13, 2004 15.94 16.53 15.88 16.39 40,900 +0.47(+2.95%)
Dec 10, 2004 16.00 16.00 15.75 15.92 65,700 -0.15(-0.93%)
Dec 09, 2004 16.41 16.42 16.00 16.07 30,800 -0.35(-2.13%)
Dec 08, 2004 15.86 16.50 15.86 16.42 33,300 +0.56(+3.53%)
Dec 07, 2004 16.90 16.90 15.84 15.86 76,100 -1.02(-6.04%)
Dec 06, 2004 16.95 16.98 16.63 16.88 23,400 -0.05(-0.30%)
Dec 03, 2004 17.05 17.05 16.84 16.93 33,000 -0.17(-0.99%)
Dec 02, 2004 16.96 17.15 16.95 17.10 134,300 +0.10(+0.59%)
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.