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

Discover Financial Services (NY: DFS )

124.31 -0.17 (-0.14%)
Official Closing Price Updated: 4:10 PM EDT, May 22, 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 (%)
May 31, 2005 8.757 8.910 8.413 8.535 42,626 -0.16(-1.85%)
May 27, 2005 8.489 8.787 8.489 8.696 89,044 +0.28(+3.36%)
May 26, 2005 8.413 8.604 8.283 8.413 124,479 +0.08(+0.92%)
May 25, 2005 9.017 9.017 8.145 8.336 523,413 -0.68(-7.55%)
May 24, 2005 9.177 9.177 8.894 9.017 71,000 -0.47(-4.92%)
May 23, 2005 9.330 9.590 9.330 9.483 35,957 +0.08(+0.90%)
May 20, 2005 9.437 9.437 9.177 9.399 26,281 -0.02(-0.16%)
May 19, 2005 9.422 9.506 9.353 9.415 40,403 +0.02(+0.24%)
May 18, 2005 9.323 9.575 9.323 9.392 52,432 +0.15(+1.57%)
May 17, 2005 9.323 9.361 9.070 9.246 48,248 -0.08(-0.82%)
May 16, 2005 9.330 9.491 9.017 9.323 56,094 +0.07(+0.74%)
May 13, 2005 9.330 9.422 9.086 9.254 48,510 -0.14(-1.47%)
May 12, 2005 9.713 9.736 9.392 9.392 45,764 -0.28(-2.92%)
May 11, 2005 9.636 9.782 9.606 9.675 47,464 +0.05(+0.48%)
May 10, 2005 9.942 9.958 9.575 9.629 72,307 -0.37(-3.75%)
May 09, 2005 10.14 10.18 9.965 10.00 38,834 -0.13(-1.28%)
May 06, 2005 10.17 10.27 10.13 10.13 46,679 +0.02(+0.15%)
May 05, 2005 10.17 10.29 10.10 10.12 36,349 -0.10(-0.97%)
May 04, 2005 10.21 10.26 10.06 10.22 66,031 +0.07(+0.68%)
May 03, 2005 10.02 10.23 10.02 10.15 47,333 +0.06(+0.61%)
May 02, 2005 9.942 10.09 9.896 10.09 67,731 +0.11(+1.15%)
Apr 29, 2005 11.09 11.09 9.346 9.973 176,519 -1.91(-16.09%)
Apr 28, 2005 12.50 12.53 11.88 11.88 57,532 -0.67(-5.36%)
Apr 27, 2005 12.50 12.67 12.45 12.56 58,055 +0.05(+0.43%)
Apr 26, 2005 12.62 12.68 12.43 12.50 44,718 -0.18(-1.45%)
Apr 25, 2005 12.54 12.70 12.47 12.69 27,327 +0.18(+1.47%)
Apr 22, 2005 12.73 12.78 12.40 12.50 57,793 -0.22(-1.74%)
Apr 21, 2005 12.59 12.89 12.59 12.73 69,300 +0.21(+1.71%)
Apr 20, 2005 12.92 13.00 12.49 12.51 33,865 -0.37(-2.91%)
Apr 19, 2005 12.96 13.10 12.82 12.89 42,887 -0.05(-0.41%)
Apr 18, 2005 12.77 13.08 12.66 12.94 21,182 +0.12(+0.95%)
Apr 15, 2005 12.78 12.99 12.77 12.82 40,534 +0.07(+0.54%)
Apr 14, 2005 12.96 13.05 12.70 12.75 35,042 -0.28(-2.11%)
Apr 13, 2005 13.67 13.72 13.02 13.02 24,974 -0.58(-4.27%)
Apr 12, 2005 13.38 13.62 13.27 13.61 44,718 +0.18(+1.37%)
Apr 11, 2005 13.48 13.56 13.38 13.42 46,548 -0.04(-0.28%)
Apr 08, 2005 13.42 13.49 13.42 13.46 62,501 +0.04(+0.28%)
Apr 07, 2005 13.27 13.42 13.09 13.42 67,731 +0.11(+0.86%)
Apr 06, 2005 13.22 13.41 13.18 13.31 76,361 +0.02(+0.12%)
Apr 05, 2005 13.35 13.42 13.29 13.29 42,364 -0.11(-0.86%)
Apr 04, 2005 13.25 13.45 13.25 13.41 39,357 +0.10(+0.75%)
Apr 01, 2005 13.35 13.38 13.18 13.31 51,909 -0.05(-0.34%)
Mar 31, 2005 13.37 13.38 13.22 13.35 51,909 +0.02(+0.17%)
Mar 30, 2005 12.85 13.33 12.85 13.33 59,885 +0.56(+4.37%)
Mar 29, 2005 13.09 13.12 12.76 12.77 52,694 -0.31(-2.34%)
Mar 28, 2005 13.12 13.15 12.99 13.08 55,963 +0.00(+0.00%)
Mar 24, 2005 13.08 13.17 13.03 13.08 62,501 +0.06(+0.47%)
Mar 23, 2005 13.00 13.12 12.98 13.02 104,735 +0.02(+0.12%)
Mar 22, 2005 13.19 13.25 12.99 13.00 85,252 -0.13(-0.99%)
Mar 21, 2005 13.35 13.35 13.08 13.13 25,105 -0.21(-1.60%)
Mar 18, 2005 13.12 13.36 13.09 13.35 96,628 +0.34(+2.65%)
Mar 17, 2005 13.00 13.02 12.92 13.00 16,605 +0.04(+0.30%)
Mar 16, 2005 13.13 13.22 12.96 12.96 12,814 -0.17(-1.28%)
Mar 15, 2005 13.27 13.35 13.13 13.13 30,073 -0.11(-0.87%)
Mar 14, 2005 13.09 13.32 13.09 13.25 52,171 +0.09(+0.70%)
Mar 11, 2005 13.10 13.46 13.06 13.15 29,289 +0.05(+0.41%)
Mar 10, 2005 13.00 13.25 13.00 13.10 26,674 +0.07(+0.53%)
Mar 09, 2005 12.96 13.13 12.82 13.03 26,412 +0.05(+0.41%)
Mar 08, 2005 13.04 13.07 12.88 12.98 35,303 -0.10(-0.76%)
Mar 07, 2005 13.16 13.19 13.04 13.08 22,097 -0.08(-0.58%)
Mar 04, 2005 13.31 13.33 13.15 13.15 19,351 -0.11(-0.81%)
Mar 03, 2005 13.08 13.36 13.02 13.26 91,398 +0.26(+2.00%)
Mar 02, 2005 12.89 13.12 12.87 13.00 41,841 +0.03(+0.24%)
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.