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 (%)
Oct 31, 2005 8.023 8.413 8.023 8.336 71,261 +0.35(+4.41%)
Oct 28, 2005 8.084 8.252 7.954 7.984 44,326 -0.10(-1.23%)
Oct 27, 2005 8.122 8.397 8.046 8.084 68,385 -0.04(-0.47%)
Oct 26, 2005 8.512 8.527 8.061 8.122 120,425 -0.38(-4.50%)
Oct 25, 2005 8.527 8.558 8.489 8.504 92,574 +0.04(+0.45%)
Oct 24, 2005 8.497 8.512 8.382 8.466 44,587 -0.01(-0.09%)
Oct 21, 2005 8.489 8.489 8.428 8.474 40,272 -0.02(-0.27%)
Oct 20, 2005 8.481 8.527 8.443 8.497 122,256 +0.05(+0.63%)
Oct 19, 2005 8.374 8.573 8.298 8.443 81,199 +0.03(+0.36%)
Oct 18, 2005 8.413 8.550 8.382 8.413 84,598 +0.08(+0.92%)
Oct 17, 2005 8.497 8.520 8.290 8.336 82,245 -0.16(-1.89%)
Oct 14, 2005 8.535 8.566 8.413 8.497 55,178 +0.00(+0.00%)
Oct 13, 2005 8.642 8.673 8.413 8.497 94,143 -0.09(-1.07%)
Oct 12, 2005 8.719 8.742 8.589 8.589 32,296 -0.17(-1.92%)
Oct 11, 2005 8.780 8.803 8.680 8.757 98,197 +0.02(+0.18%)
Oct 10, 2005 8.849 8.849 8.719 8.742 52,302 -0.06(-0.70%)
Oct 07, 2005 9.024 9.039 8.550 8.803 115,195 -0.21(-2.37%)
Oct 06, 2005 9.292 9.300 9.002 9.017 20,920 -0.28(-2.96%)
Oct 05, 2005 9.262 9.292 9.177 9.292 49,817 -0.03(-0.33%)
Oct 04, 2005 9.514 9.560 9.185 9.323 62,631 -0.13(-1.38%)
Oct 03, 2005 9.590 9.682 9.445 9.453 87,998 -0.11(-1.12%)
Sep 30, 2005 9.522 9.667 9.483 9.560 94,405 -0.01(-0.08%)
Sep 29, 2005 9.606 9.789 9.560 9.567 51,125 -0.04(-0.40%)
Sep 28, 2005 9.675 9.720 9.606 9.606 65,377 -0.10(-1.02%)
Sep 27, 2005 9.598 9.736 9.598 9.705 77,014 +0.11(+1.12%)
Sep 26, 2005 9.629 9.820 9.590 9.598 45,372 +0.01(+0.08%)
Sep 23, 2005 9.590 9.636 9.522 9.590 53,086 +0.02(+0.24%)
Sep 22, 2005 9.751 9.843 9.560 9.567 47,464 -0.24(-2.42%)
Sep 21, 2005 10.03 10.09 9.782 9.805 33,081 -0.23(-2.29%)
Sep 20, 2005 10.23 10.23 10.03 10.03 26,804 -0.14(-1.35%)
Sep 19, 2005 10.10 10.19 10.03 10.17 39,749 +0.08(+0.83%)
Sep 16, 2005 10.06 10.13 10.03 10.09 74,269 +0.01(+0.08%)
Sep 15, 2005 10.34 10.35 9.988 10.08 43,672 -0.26(-2.51%)
Sep 14, 2005 10.32 10.78 9.996 10.34 87,606 +0.08(+0.82%)
Sep 13, 2005 10.54 10.58 10.22 10.26 42,757 -0.33(-3.11%)
Sep 12, 2005 10.49 10.62 10.41 10.58 57,270 +0.11(+1.02%)
Sep 09, 2005 10.71 10.71 10.39 10.48 25,628 -0.19(-1.79%)
Sep 08, 2005 10.50 10.70 10.49 10.67 43,410 +0.23(+2.20%)
Sep 07, 2005 10.12 10.49 10.12 10.44 37,265 +0.21(+2.09%)
Sep 06, 2005 10.40 10.40 9.958 10.23 64,854 -0.14(-1.33%)
Sep 02, 2005 10.59 10.78 10.28 10.36 33,996 -0.07(-0.66%)
Sep 01, 2005 9.935 10.43 9.912 10.43 107,742 +0.50(+5.00%)
Aug 31, 2005 10.19 10.20 9.713 9.935 90,482 -0.31(-2.99%)
Aug 30, 2005 10.31 10.39 10.21 10.24 51,517 -0.12(-1.18%)
Aug 29, 2005 10.25 10.40 10.25 10.36 43,018 +0.11(+1.04%)
Aug 26, 2005 10.45 10.49 10.25 10.26 75,707 -0.24(-2.26%)
Aug 25, 2005 10.74 10.77 10.42 10.49 53,740 -0.27(-2.49%)
Aug 24, 2005 10.72 10.78 10.64 10.76 29,550 +0.04(+0.36%)
Aug 23, 2005 10.77 10.81 10.65 10.72 97,543 -0.02(-0.14%)
Aug 22, 2005 10.84 10.88 10.71 10.74 78,191 -0.10(-0.92%)
Aug 19, 2005 10.92 10.92 10.82 10.84 51,386 -0.14(-1.25%)
Aug 18, 2005 10.90 11.09 10.83 10.97 65,769 +0.11(+1.06%)
Aug 17, 2005 10.98 11.07 10.82 10.86 97,020 -0.20(-1.80%)
Aug 16, 2005 11.09 11.17 10.92 11.06 64,331 -0.07(-0.62%)
Aug 15, 2005 11.40 11.47 10.94 11.13 146,446 -0.18(-1.56%)
Aug 12, 2005 11.36 11.39 11.10 11.30 164,228 +0.58(+5.42%)
Aug 11, 2005 10.59 10.75 10.59 10.72 136,508 +0.21(+1.96%)
Aug 10, 2005 10.36 10.63 10.36 10.52 197,963 +0.15(+1.48%)
Aug 09, 2005 10.29 10.44 10.29 10.36 92,836 +0.08(+0.74%)
Aug 08, 2005 10.15 10.29 10.15 10.29 127,486 +0.17(+1.66%)
Aug 05, 2005 10.00 10.16 10.00 10.12 69,038 +0.17(+1.69%)
Aug 04, 2005 9.927 10.06 9.927 9.950 95,320 +0.00(+0.00%)
Aug 03, 2005 9.950 10.02 9.896 9.950 52,432 +0.01(+0.08%)
Aug 02, 2005 9.942 10.06 9.904 9.942 146,707 +0.06(+0.62%)
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.