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 (%)
Sep 30, 2005 9.575 9.721 9.537 9.614 93,877 -0.01(-0.08%)
Sep 29, 2005 9.660 9.844 9.614 9.621 50,839 -0.04(-0.40%)
Sep 28, 2005 9.729 9.775 9.660 9.660 65,012 -0.10(-1.02%)
Sep 27, 2005 9.652 9.790 9.652 9.760 76,584 +0.11(+1.12%)
Sep 26, 2005 9.683 9.875 9.644 9.652 45,118 +0.01(+0.08%)
Sep 23, 2005 9.644 9.691 9.575 9.644 52,789 +0.02(+0.24%)
Sep 22, 2005 9.806 9.898 9.614 9.621 47,198 -0.24(-2.42%)
Sep 21, 2005 10.08 10.14 9.837 9.860 32,896 -0.23(-2.29%)
Sep 20, 2005 10.28 10.28 10.08 10.09 26,654 -0.14(-1.35%)
Sep 19, 2005 10.15 10.25 10.09 10.23 39,527 +0.08(+0.83%)
Sep 16, 2005 10.11 10.19 10.09 10.14 73,853 +0.01(+0.08%)
Sep 15, 2005 10.40 10.41 10.04 10.14 43,428 -0.26(-2.51%)
Sep 14, 2005 10.38 10.84 10.05 10.40 87,116 +0.08(+0.82%)
Sep 13, 2005 10.60 10.64 10.28 10.31 42,517 -0.33(-3.11%)
Sep 12, 2005 10.54 10.67 10.47 10.64 56,950 +0.11(+1.02%)
Sep 09, 2005 10.77 10.77 10.44 10.54 25,484 -0.19(-1.79%)
Sep 08, 2005 10.56 10.76 10.54 10.73 43,168 +0.23(+2.20%)
Sep 07, 2005 10.18 10.54 10.18 10.50 37,056 +0.22(+2.09%)
Sep 06, 2005 10.46 10.46 10.01 10.28 64,492 -0.14(-1.33%)
Sep 02, 2005 10.65 10.84 10.34 10.42 33,806 -0.07(-0.66%)
Sep 01, 2005 9.990 10.49 9.967 10.49 107,139 +0.50(+5.00%)
Aug 31, 2005 10.25 10.26 9.767 9.990 89,976 -0.31(-2.99%)
Aug 30, 2005 10.37 10.44 10.27 10.30 51,229 -0.12(-1.18%)
Aug 29, 2005 10.31 10.46 10.31 10.42 42,777 +0.11(+1.04%)
Aug 26, 2005 10.51 10.55 10.31 10.31 75,284 -0.24(-2.26%)
Aug 25, 2005 10.80 10.83 10.47 10.55 53,439 -0.27(-2.49%)
Aug 24, 2005 10.78 10.84 10.70 10.82 29,385 +0.04(+0.36%)
Aug 23, 2005 10.83 10.87 10.71 10.78 96,998 -0.02(-0.14%)
Aug 22, 2005 10.90 10.94 10.77 10.80 77,754 -0.10(-0.92%)
Aug 19, 2005 10.98 10.98 10.88 10.90 51,099 -0.14(-1.25%)
Aug 18, 2005 10.96 11.15 10.89 11.04 65,402 +0.12(+1.06%)
Aug 17, 2005 11.04 11.14 10.88 10.92 96,477 -0.20(-1.80%)
Aug 16, 2005 11.15 11.23 10.98 11.12 63,971 -0.07(-0.62%)
Aug 15, 2005 11.47 11.54 11.00 11.19 145,627 -0.18(-1.56%)
Aug 12, 2005 11.42 11.45 11.16 11.37 163,310 +0.58(+5.42%)
Aug 11, 2005 10.65 10.81 10.65 10.78 135,745 +0.21(+1.96%)
Aug 10, 2005 10.42 10.69 10.42 10.57 196,856 +0.15(+1.48%)
Aug 09, 2005 10.35 10.50 10.35 10.42 92,317 +0.08(+0.74%)
Aug 08, 2005 10.21 10.35 10.21 10.34 126,773 +0.17(+1.66%)
Aug 05, 2005 10.06 10.22 10.06 10.18 68,652 +0.17(+1.69%)
Aug 04, 2005 9.983 10.11 9.983 10.01 94,787 +0.00(+0.00%)
Aug 03, 2005 10.01 10.07 9.952 10.01 52,139 +0.01(+0.08%)
Aug 02, 2005 9.998 10.11 9.960 9.998 145,887 +0.06(+0.62%)
Aug 01, 2005 9.752 9.983 9.721 9.937 119,622 +0.26(+2.70%)
Jul 29, 2005 9.229 9.767 9.037 9.675 188,405 +0.37(+3.97%)
Jul 28, 2005 9.198 9.452 9.191 9.306 123,392 +0.11(+1.17%)
Jul 27, 2005 9.691 9.714 9.183 9.198 189,835 -0.45(-4.63%)
Jul 26, 2005 9.229 9.652 9.191 9.644 221,041 +0.49(+5.38%)
Jul 25, 2005 9.275 9.306 9.060 9.152 433,890 -0.12(-1.33%)
Jul 22, 2005 9.421 9.537 8.875 9.275 1,915,386 +1.05(+12.82%)
Jul 21, 2005 8.206 8.306 8.206 8.222 14,562 -0.01(-0.09%)
Jul 20, 2005 7.960 8.345 7.860 8.229 84,905 +0.26(+3.28%)
Jul 19, 2005 8.083 8.083 7.906 7.968 94,267 -0.03(-0.38%)
Jul 18, 2005 8.045 8.091 7.922 7.999 65,922 -0.05(-0.57%)
Jul 15, 2005 7.929 8.060 7.906 8.045 20,023 +0.06(+0.77%)
Jul 14, 2005 8.022 8.037 7.883 7.983 72,813 -0.02(-0.29%)
Jul 13, 2005 7.960 8.098 7.960 8.006 34,066 +0.07(+0.87%)
Jul 12, 2005 7.922 8.075 7.883 7.937 32,896 -0.05(-0.67%)
Jul 11, 2005 7.983 8.206 7.922 7.991 56,820 -0.01(-0.10%)
Jul 08, 2005 7.999 8.068 7.906 7.999 43,168 -0.05(-0.67%)
Jul 07, 2005 7.922 8.206 7.899 8.052 60,981 +0.15(+1.85%)
Jul 06, 2005 7.960 7.968 7.852 7.906 67,872 -0.05(-0.68%)
Jul 05, 2005 7.968 7.999 7.883 7.960 93,617 +0.05(+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.