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 +0.70 (+0.56%)
Streaming Delayed 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 10.19 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%)
Aug 01, 2005 9.697 9.927 9.667 9.881 120,294 +0.26(+2.70%)
Jul 29, 2005 9.177 9.713 8.986 9.621 189,464 +0.37(+3.97%)
Jul 28, 2005 9.147 9.399 9.139 9.254 124,086 +0.11(+1.17%)
Jul 27, 2005 9.636 9.659 9.132 9.147 190,902 -0.44(-4.63%)
Jul 26, 2005 9.177 9.598 9.139 9.590 222,284 +0.49(+5.38%)
Jul 25, 2005 9.223 9.254 9.009 9.101 436,330 -0.12(-1.33%)
Jul 22, 2005 9.369 9.483 8.826 9.223 1,926,157 +1.05(+12.82%)
Jul 21, 2005 8.160 8.260 8.160 8.176 14,644 -0.01(-0.09%)
Jul 20, 2005 7.916 8.298 7.816 8.183 85,383 +0.26(+3.28%)
Jul 19, 2005 8.038 8.038 7.862 7.923 94,797 -0.03(-0.38%)
Jul 18, 2005 8.000 8.046 7.877 7.954 66,292 -0.05(-0.57%)
Jul 15, 2005 7.885 8.015 7.862 8.000 20,136 +0.06(+0.77%)
Jul 14, 2005 7.977 7.992 7.839 7.938 73,223 -0.02(-0.29%)
Jul 13, 2005 7.916 8.053 7.916 7.961 34,257 +0.07(+0.87%)
Jul 12, 2005 7.877 8.030 7.839 7.893 33,081 -0.05(-0.67%)
Jul 11, 2005 7.938 8.160 7.877 7.946 57,140 -0.01(-0.10%)
Jul 08, 2005 7.954 8.023 7.862 7.954 43,410 -0.05(-0.67%)
Jul 07, 2005 7.877 8.160 7.854 8.007 61,324 +0.15(+1.85%)
Jul 06, 2005 7.916 7.923 7.808 7.862 68,254 -0.05(-0.68%)
Jul 05, 2005 7.923 7.954 7.839 7.916 94,143 +0.05(+0.58%)
Jul 01, 2005 7.916 7.938 7.656 7.870 150,760 +0.03(+0.39%)
Jun 30, 2005 7.847 7.977 7.808 7.839 47,464 +0.03(+0.39%)
Jun 29, 2005 7.587 7.885 7.587 7.808 71,653 +0.21(+2.82%)
Jun 28, 2005 7.763 7.877 7.587 7.594 87,998 -0.14(-1.78%)
Jun 27, 2005 7.571 7.801 7.548 7.732 133,108 +0.17(+2.22%)
Jun 24, 2005 7.671 7.724 7.548 7.564 902,735 -0.15(-1.88%)
Jun 23, 2005 8.038 8.076 7.663 7.709 79,368 -0.28(-3.45%)
Jun 22, 2005 8.420 8.497 7.847 7.984 78,845 -0.44(-5.18%)
Jun 21, 2005 8.367 8.436 8.283 8.420 61,324 +0.02(+0.18%)
Jun 20, 2005 8.413 8.428 8.344 8.405 62,631 -0.08(-0.99%)
Jun 17, 2005 8.543 8.634 8.489 8.489 79,891 +0.01(+0.09%)
Jun 16, 2005 8.474 8.665 8.451 8.481 78,583 -0.02(-0.18%)
Jun 15, 2005 8.489 8.550 8.443 8.497 59,101 -0.05(-0.63%)
Jun 14, 2005 8.336 8.604 8.306 8.550 101,596 +0.14(+1.64%)
Jun 13, 2005 8.566 8.581 8.336 8.413 126,440 +0.11(+1.38%)
Jun 10, 2005 8.199 8.757 8.076 8.298 134,155 +0.15(+1.78%)
Jun 09, 2005 7.801 8.183 7.763 8.153 78,845 +0.31(+4.00%)
Jun 08, 2005 7.877 8.030 7.533 7.839 123,825 +0.01(+0.10%)
Jun 07, 2005 8.176 8.229 7.778 7.831 170,766 -0.34(-4.21%)
Jun 06, 2005 8.489 8.604 8.099 8.176 49,948 -0.35(-4.13%)
Jun 03, 2005 8.504 8.611 8.420 8.527 79,891 +0.02(+0.18%)
Jun 02, 2005 8.275 8.566 8.260 8.512 79,237 +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.