Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Discover Financial Services (NY: DFS )

125.18 +0.57 (+0.46%)
Official Closing Price Updated: 7:00 PM EDT, May 21, 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 (%)
Aug 31, 2005 10.20 10.21 9.716 9.938 90,450 -0.31(-2.99%)
Aug 30, 2005 10.31 10.39 10.21 10.24 51,499 -0.12(-1.18%)
Aug 29, 2005 10.25 10.40 10.25 10.37 43,002 +0.11(+1.04%)
Aug 26, 2005 10.46 10.50 10.25 10.26 75,680 -0.24(-2.26%)
Aug 25, 2005 10.74 10.77 10.42 10.50 53,721 -0.27(-2.49%)
Aug 24, 2005 10.73 10.79 10.64 10.76 29,540 +0.04(+0.36%)
Aug 23, 2005 10.77 10.82 10.66 10.73 97,508 -0.02(-0.14%)
Aug 22, 2005 10.84 10.88 10.72 10.74 78,163 -0.10(-0.92%)
Aug 19, 2005 10.93 10.93 10.83 10.84 51,368 -0.14(-1.26%)
Aug 18, 2005 10.90 11.09 10.83 10.98 65,746 +0.11(+1.06%)
Aug 17, 2005 10.99 11.08 10.83 10.86 96,985 -0.20(-1.80%)
Aug 16, 2005 11.09 11.17 10.93 11.06 64,308 -0.07(-0.62%)
Aug 15, 2005 11.41 11.48 10.94 11.13 146,393 -0.18(-1.56%)
Aug 12, 2005 11.36 11.39 11.10 11.31 164,169 +0.58(+5.42%)
Aug 11, 2005 10.60 10.75 10.60 10.73 136,459 +0.21(+1.96%)
Aug 10, 2005 10.37 10.63 10.37 10.52 197,892 +0.15(+1.48%)
Aug 09, 2005 10.30 10.44 10.30 10.37 92,802 +0.08(+0.74%)
Aug 08, 2005 10.15 10.30 10.15 10.29 127,440 +0.17(+1.66%)
Aug 05, 2005 10.01 10.17 10.01 10.12 69,013 +0.17(+1.69%)
Aug 04, 2005 9.931 10.06 9.931 9.953 95,286 +0.00(+0.00%)
Aug 03, 2005 9.953 10.02 9.900 9.953 52,413 +0.01(+0.08%)
Aug 02, 2005 9.946 10.06 9.908 9.946 146,654 +0.06(+0.62%)
Aug 01, 2005 9.701 9.931 9.670 9.885 120,251 +0.26(+2.70%)
Jul 29, 2005 9.181 9.716 8.989 9.624 189,396 +0.37(+3.97%)
Jul 28, 2005 9.150 9.403 9.143 9.257 124,042 +0.11(+1.17%)
Jul 27, 2005 9.640 9.663 9.135 9.150 190,833 -0.44(-4.63%)
Jul 26, 2005 9.181 9.602 9.143 9.594 222,203 +0.49(+5.38%)
Jul 25, 2005 9.227 9.257 9.012 9.104 436,173 -0.12(-1.33%)
Jul 22, 2005 9.372 9.487 8.829 9.227 1,925,461 +1.05(+12.82%)
Jul 21, 2005 8.163 8.263 8.163 8.179 14,639 -0.01(-0.09%)
Jul 20, 2005 7.918 8.301 7.819 8.186 85,352 +0.26(+3.28%)
Jul 19, 2005 8.041 8.041 7.865 7.926 94,763 -0.03(-0.38%)
Jul 18, 2005 8.003 8.048 7.880 7.957 66,269 -0.05(-0.57%)
Jul 15, 2005 7.888 8.018 7.865 8.003 20,129 +0.06(+0.77%)
Jul 14, 2005 7.980 7.995 7.842 7.941 73,196 -0.02(-0.29%)
Jul 13, 2005 7.918 8.056 7.918 7.964 34,245 +0.07(+0.87%)
Jul 12, 2005 7.880 8.033 7.842 7.895 33,069 -0.05(-0.67%)
Jul 11, 2005 7.941 8.163 7.880 7.949 57,119 -0.01(-0.10%)
Jul 08, 2005 7.957 8.026 7.865 7.957 43,395 -0.05(-0.67%)
Jul 07, 2005 7.880 8.163 7.857 8.010 61,302 +0.15(+1.85%)
Jul 06, 2005 7.918 7.926 7.811 7.865 68,229 -0.05(-0.68%)
Jul 05, 2005 7.926 7.957 7.842 7.918 94,109 +0.05(+0.58%)
Jul 01, 2005 7.918 7.941 7.658 7.872 150,706 +0.03(+0.39%)
Jun 30, 2005 7.850 7.980 7.811 7.842 47,447 +0.03(+0.39%)
Jun 29, 2005 7.589 7.888 7.589 7.811 71,628 +0.21(+2.82%)
Jun 28, 2005 7.765 7.880 7.589 7.597 87,966 -0.14(-1.78%)
Jun 27, 2005 7.574 7.804 7.551 7.735 133,060 +0.17(+2.22%)
Jun 24, 2005 7.674 7.727 7.551 7.566 902,408 -0.15(-1.88%)
Jun 23, 2005 8.041 8.079 7.666 7.712 79,339 -0.28(-3.45%)
Jun 22, 2005 8.423 8.500 7.850 7.987 78,817 -0.44(-5.18%)
Jun 21, 2005 8.370 8.439 8.286 8.423 61,302 +0.02(+0.18%)
Jun 20, 2005 8.416 8.431 8.347 8.408 62,609 -0.08(-0.99%)
Jun 17, 2005 8.546 8.638 8.492 8.492 79,862 +0.01(+0.09%)
Jun 16, 2005 8.477 8.668 8.454 8.485 78,555 -0.02(-0.18%)
Jun 15, 2005 8.492 8.553 8.446 8.500 59,080 -0.05(-0.63%)
Jun 14, 2005 8.339 8.607 8.309 8.553 101,560 +0.14(+1.64%)
Jun 13, 2005 8.569 8.584 8.339 8.416 126,394 +0.11(+1.38%)
Jun 10, 2005 8.201 8.760 8.079 8.301 134,106 +0.15(+1.78%)
Jun 09, 2005 7.804 8.186 7.765 8.156 78,817 +0.31(+4.00%)
Jun 08, 2005 7.880 8.033 7.536 7.842 123,780 +0.01(+0.10%)
Jun 07, 2005 8.179 8.232 7.781 7.834 170,704 -0.34(-4.21%)
Jun 06, 2005 8.492 8.607 8.102 8.179 49,930 -0.35(-4.13%)
Jun 03, 2005 8.508 8.615 8.423 8.530 79,862 +0.02(+0.18%)
Jun 02, 2005 8.278 8.569 8.263 8.515 79,209 +0.21(+2.49%)
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.