Skip to main content

Discover Financial Services (NY: DFS )

130.72 +2.72 (+2.13%)
Streaming Delayed Price Updated: 12:19 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 7.891 8.022 7.852 7.883 47,198 +0.03(+0.39%)
Jun 29, 2005 7.629 7.929 7.629 7.852 71,253 +0.22(+2.82%)
Jun 28, 2005 7.806 7.922 7.629 7.637 87,506 -0.14(-1.78%)
Jun 27, 2005 7.614 7.845 7.591 7.775 132,364 +0.17(+2.22%)
Jun 24, 2005 7.714 7.768 7.591 7.606 897,687 -0.15(-1.88%)
Jun 23, 2005 8.083 8.122 7.706 7.752 78,924 -0.28(-3.45%)
Jun 22, 2005 8.468 8.545 7.891 8.029 78,404 -0.44(-5.18%)
Jun 21, 2005 8.414 8.483 8.329 8.468 60,981 +0.02(+0.18%)
Jun 20, 2005 8.460 8.475 8.391 8.452 62,281 -0.08(-0.99%)
Jun 17, 2005 8.591 8.683 8.537 8.537 79,444 +0.01(+0.09%)
Jun 16, 2005 8.521 8.714 8.498 8.529 78,144 -0.02(-0.18%)
Jun 15, 2005 8.537 8.598 8.491 8.545 58,770 -0.05(-0.63%)
Jun 14, 2005 8.383 8.652 8.352 8.598 101,028 +0.14(+1.64%)
Jun 13, 2005 8.614 8.629 8.383 8.460 125,733 +0.12(+1.38%)
Jun 10, 2005 8.245 8.806 8.122 8.345 133,404 +0.15(+1.78%)
Jun 09, 2005 7.845 8.229 7.806 8.198 78,404 +0.32(+4.00%)
Jun 08, 2005 7.922 8.075 7.576 7.883 123,132 +0.01(+0.10%)
Jun 07, 2005 8.222 8.275 7.822 7.875 169,811 -0.35(-4.21%)
Jun 06, 2005 8.537 8.652 8.145 8.222 49,669 -0.35(-4.13%)
Jun 03, 2005 8.552 8.660 8.468 8.575 79,444 +0.02(+0.18%)
Jun 02, 2005 8.322 8.614 8.306 8.560 78,794 +0.21(+2.49%)
Jun 01, 2005 8.606 8.614 8.306 8.352 57,990 -0.23(-2.69%)
May 31, 2005 8.806 8.960 8.460 8.583 42,387 -0.16(-1.85%)
May 27, 2005 8.537 8.837 8.537 8.745 88,546 +0.28(+3.36%)
May 26, 2005 8.460 8.652 8.329 8.460 123,783 +0.08(+0.92%)
May 25, 2005 9.068 9.068 8.191 8.383 520,486 -0.68(-7.55%)
May 24, 2005 9.229 9.229 8.944 9.068 70,603 -0.47(-4.92%)
May 23, 2005 9.383 9.644 9.383 9.537 35,756 +0.08(+0.89%)
May 20, 2005 9.491 9.491 9.229 9.452 26,134 -0.02(-0.16%)
May 19, 2005 9.475 9.560 9.406 9.467 40,177 +0.02(+0.24%)
May 18, 2005 9.375 9.629 9.375 9.444 52,139 +0.15(+1.57%)
May 17, 2005 9.375 9.414 9.121 9.298 47,978 -0.08(-0.82%)
May 16, 2005 9.383 9.544 9.068 9.375 55,780 +0.07(+0.74%)
May 13, 2005 9.383 9.475 9.137 9.306 48,238 -0.14(-1.47%)
May 12, 2005 9.767 9.790 9.444 9.444 45,508 -0.28(-2.92%)
May 11, 2005 9.691 9.837 9.660 9.729 47,198 +0.05(+0.48%)
May 10, 2005 9.998 10.01 9.629 9.683 71,903 -0.38(-3.75%)
May 09, 2005 10.20 10.24 10.02 10.06 38,617 -0.13(-1.28%)
May 06, 2005 10.23 10.33 10.19 10.19 46,418 +0.02(+0.15%)
May 05, 2005 10.23 10.34 10.15 10.18 36,146 -0.10(-0.97%)
May 04, 2005 10.27 10.32 10.12 10.28 65,662 +0.07(+0.68%)
May 03, 2005 10.07 10.28 10.07 10.21 47,068 +0.06(+0.61%)
May 02, 2005 9.998 10.14 9.952 10.14 67,352 +0.12(+1.15%)
Apr 29, 2005 11.15 11.15 9.398 10.03 175,532 -1.92(-16.09%)
Apr 28, 2005 12.57 12.61 11.95 11.95 57,210 -0.68(-5.36%)
Apr 27, 2005 12.57 12.74 12.52 12.63 57,730 +0.05(+0.43%)
Apr 26, 2005 12.69 12.75 12.50 12.57 44,468 -0.18(-1.45%)
Apr 25, 2005 12.61 12.77 12.54 12.76 27,175 +0.18(+1.47%)
Apr 22, 2005 12.81 12.85 12.47 12.57 57,470 -0.22(-1.74%)
Apr 21, 2005 12.66 12.96 12.66 12.80 68,912 +0.22(+1.71%)
Apr 20, 2005 13.00 13.07 12.56 12.58 33,676 -0.38(-2.91%)
Apr 19, 2005 13.03 13.18 12.89 12.96 42,647 -0.05(-0.41%)
Apr 18, 2005 12.84 13.15 12.74 13.01 21,063 +0.12(+0.96%)
Apr 15, 2005 12.85 13.07 12.84 12.89 40,307 +0.07(+0.54%)
Apr 14, 2005 13.04 13.12 12.77 12.82 34,846 -0.28(-2.11%)
Apr 13, 2005 13.74 13.80 13.10 13.10 24,834 -0.58(-4.27%)
Apr 12, 2005 13.46 13.70 13.34 13.68 44,468 +0.18(+1.37%)
Apr 11, 2005 13.55 13.64 13.46 13.50 46,288 -0.04(-0.28%)
Apr 08, 2005 13.50 13.57 13.50 13.54 62,151 +0.04(+0.28%)
Apr 07, 2005 13.34 13.50 13.16 13.50 67,352 +0.12(+0.86%)
Apr 06, 2005 13.29 13.49 13.26 13.38 75,934 +0.02(+0.12%)
Apr 05, 2005 13.42 13.50 13.37 13.37 42,127 -0.12(-0.86%)
Apr 04, 2005 13.33 13.52 13.33 13.48 39,137 +0.10(+0.75%)
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.