Skip to main content

Discover Financial Services (NY: DFS )

136.11 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 10.31 10.51 10.31 10.46 76,048 +0.12(+1.16%)
Feb 26, 2004 10.08 10.39 10.04 10.34 71,496 +0.25(+2.44%)
Feb 25, 2004 10.08 10.19 9.971 10.10 52,350 -0.04(-0.44%)
Feb 24, 2004 9.747 10.14 9.635 10.14 54,894 +0.43(+4.46%)
Feb 23, 2004 9.598 9.784 9.598 9.710 137,235 +0.10(+1.09%)
Feb 20, 2004 9.620 9.792 9.373 9.605 105,637 -0.09(-0.92%)
Feb 19, 2004 10.17 10.20 9.695 9.695 52,885 -0.40(-3.92%)
Feb 18, 2004 10.08 10.20 10.07 10.09 28,116 +0.04(+0.45%)
Feb 17, 2004 9.978 10.16 9.934 10.05 74,977 +0.08(+0.82%)
Feb 13, 2004 10.12 10.12 9.934 9.964 55,697 -0.13(-1.26%)
Feb 12, 2004 10.20 10.23 10.08 10.09 44,852 -0.10(-1.03%)
Feb 11, 2004 10.34 10.35 10.14 10.20 224,530 -0.13(-1.23%)
Feb 10, 2004 10.46 10.46 10.28 10.32 53,421 -0.13(-1.29%)
Feb 09, 2004 10.47 10.52 10.43 10.46 51,011 +0.00(+0.00%)
Feb 06, 2004 10.37 10.53 10.33 10.46 66,408 +0.09(+0.86%)
Feb 05, 2004 10.12 10.57 10.11 10.37 47,931 +0.28(+2.82%)
Feb 04, 2004 10.42 10.49 10.08 10.08 99,077 -0.38(-3.64%)
Feb 03, 2004 10.43 10.67 10.38 10.46 37,890 +0.03(+0.29%)
Feb 02, 2004 10.25 10.57 10.11 10.43 39,363 +0.18(+1.75%)
Jan 30, 2004 10.20 10.34 10.18 10.25 24,769 +0.06(+0.59%)
Jan 29, 2004 10.23 10.31 10.12 10.20 57,304 +0.02(+0.15%)
Jan 28, 2004 10.44 10.46 10.17 10.18 40,434 -0.32(-3.06%)
Jan 27, 2004 10.46 10.64 10.43 10.50 33,204 +0.07(+0.64%)
Jan 26, 2004 10.38 10.43 10.31 10.43 19,681 +0.02(+0.22%)
Jan 23, 2004 10.31 10.41 10.27 10.41 42,442 +0.12(+1.16%)
Jan 22, 2004 10.31 10.34 10.25 10.29 38,961 +0.01(+0.15%)
Jan 21, 2004 10.34 10.36 10.24 10.28 33,204 -0.06(-0.58%)
Jan 20, 2004 10.23 10.42 10.23 10.34 37,220 +0.10(+0.95%)
Jan 16, 2004 10.38 10.52 10.23 10.24 63,998 +0.01(+0.07%)
Jan 15, 2004 10.27 10.29 10.20 10.23 38,024 -0.04(-0.36%)
Jan 14, 2004 10.27 10.31 10.16 10.27 24,099 -0.04(-0.36%)
Jan 13, 2004 10.20 10.34 10.08 10.31 50,609 +0.07(+0.73%)
Jan 12, 2004 10.23 10.26 10.20 10.23 37,756 +0.04(+0.44%)
Jan 09, 2004 10.16 10.25 10.16 10.19 53,153 -0.04(-0.44%)
Jan 08, 2004 10.17 10.27 10.12 10.23 33,605 +0.04(+0.44%)
Jan 07, 2004 10.24 10.25 10.16 10.19 22,091 -0.01(-0.07%)
Jan 06, 2004 10.22 10.26 10.20 10.20 36,015 -0.04(-0.36%)
Jan 05, 2004 10.27 10.34 10.20 10.23 41,237 -0.07(-0.72%)
Jan 02, 2004 9.859 10.43 9.859 10.31 136,298 +0.52(+5.34%)
Dec 31, 2003 10.08 10.20 9.777 9.784 55,697 -0.37(-3.61%)
Dec 30, 2003 10.17 10.20 10.05 10.15 62,659 -0.07(-0.66%)
Dec 29, 2003 10.23 10.27 10.17 10.22 39,630 +0.00(+0.00%)
Dec 26, 2003 10.03 10.25 10.03 10.22 42,978 +0.01(+0.07%)
Dec 24, 2003 10.16 10.22 10.16 10.21 22,091 -0.01(-0.07%)
Dec 23, 2003 10.20 10.22 10.15 10.22 90,106 +0.13(+1.33%)
Dec 22, 2003 10.03 10.27 10.03 10.08 24,099 +0.01(+0.07%)
Dec 19, 2003 10.22 10.22 9.919 10.08 49,404 -0.14(-1.39%)
Dec 18, 2003 10.16 10.16 10.11 10.22 15,129 +0.02(+0.22%)
Dec 17, 2003 9.971 10.23 9.971 10.20 31,195 +0.15(+1.49%)
Dec 16, 2003 10.05 10.05 9.934 10.05 27,447 -0.03(-0.30%)
Dec 15, 2003 10.27 10.28 10.08 10.08 52,484 -0.15(-1.46%)
Dec 12, 2003 10.28 10.29 10.16 10.22 57,170 +0.03(+0.29%)
Dec 11, 2003 10.16 10.29 10.16 10.20 119,428 +0.07(+0.74%)
Dec 10, 2003 10.20 10.22 10.10 10.12 30,392 -0.04(-0.37%)
Dec 09, 2003 10.34 10.37 10.01 10.16 68,550 -0.14(-1.38%)
Dec 08, 2003 10.35 10.42 10.28 10.30 56,500 -0.05(-0.51%)
Dec 05, 2003 10.55 10.56 10.22 10.35 36,015 -0.13(-1.21%)
Dec 04, 2003 10.51 10.61 10.46 10.48 65,337 -0.04(-0.35%)
Dec 03, 2003 10.61 10.65 10.53 10.52 61,588 -0.02(-0.21%)
Dec 02, 2003 10.65 10.70 10.52 10.54 81,404 -0.04(-0.42%)
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.