Skip to main content

Discover Financial Services (NY: DFS )

130.93 +2.93 (+2.29%)
Streaming Delayed Price Updated: 3:23 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2004 11.94 12.00 11.89 11.95 359,906 +0.01(+0.06%)
Aug 30, 2004 11.83 12.23 11.82 11.94 34,573 +0.07(+0.58%)
Aug 27, 2004 11.77 11.87 11.59 11.87 26,905 +0.14(+1.18%)
Aug 26, 2004 12.08 12.08 11.66 11.73 31,194 -0.38(-3.17%)
Aug 25, 2004 12.29 12.31 12.11 12.12 13,517 -0.18(-1.44%)
Aug 24, 2004 12.43 12.50 12.23 12.29 14,557 -0.09(-0.75%)
Aug 23, 2004 12.12 12.52 12.12 12.39 50,431 +0.19(+1.58%)
Aug 20, 2004 11.84 12.19 11.84 12.19 13,127 +0.36(+3.06%)
Aug 19, 2004 11.89 11.96 11.69 11.83 13,257 -0.02(-0.19%)
Aug 18, 2004 11.89 12.00 11.85 11.86 19,106 -0.07(-0.58%)
Aug 17, 2004 11.79 11.93 11.79 11.93 21,316 +0.19(+1.64%)
Aug 16, 2004 11.54 11.73 11.54 11.73 24,565 +0.19(+1.67%)
Aug 13, 2004 11.46 11.58 11.43 11.54 19,756 +0.11(+0.94%)
Aug 12, 2004 11.66 11.66 11.43 11.43 36,003 -0.26(-2.24%)
Aug 11, 2004 11.54 11.69 11.49 11.69 25,865 +0.15(+1.33%)
Aug 10, 2004 11.43 11.62 11.43 11.54 25,345 +0.15(+1.28%)
Aug 09, 2004 11.69 11.69 11.39 11.39 48,221 -0.32(-2.76%)
Aug 06, 2004 11.43 11.91 11.30 11.72 65,768 +0.27(+2.35%)
Aug 05, 2004 11.63 11.63 11.39 11.45 36,003 -0.18(-1.52%)
Aug 04, 2004 11.53 11.66 11.48 11.63 27,425 +0.08(+0.67%)
Aug 03, 2004 11.96 11.96 11.54 11.55 32,234 -0.45(-3.78%)
Aug 02, 2004 11.86 12.12 11.85 12.00 57,579 +0.14(+1.17%)
Jul 30, 2004 11.54 11.92 11.50 11.86 32,884 +0.32(+2.80%)
Jul 29, 2004 11.73 11.73 11.34 11.54 157,922 -0.14(-1.19%)
Jul 28, 2004 11.77 11.77 11.63 11.68 17,416 -0.17(-1.43%)
Jul 27, 2004 11.49 11.85 11.46 11.85 47,701 +0.36(+3.15%)
Jul 26, 2004 11.46 11.56 11.46 11.49 27,815 -0.02(-0.13%)
Jul 23, 2004 11.58 11.61 11.46 11.50 34,054 -0.12(-0.99%)
Jul 22, 2004 11.55 11.68 11.53 11.62 71,487 +0.07(+0.60%)
Jul 21, 2004 11.62 11.74 11.47 11.55 63,428 +0.01(+0.07%)
Jul 20, 2004 11.49 11.58 11.45 11.54 147,004 +0.05(+0.40%)
Jul 19, 2004 11.54 11.56 11.46 11.49 28,854 +0.02(+0.13%)
Jul 16, 2004 11.66 11.85 11.43 11.48 43,282 -0.14(-1.19%)
Jul 15, 2004 11.54 11.96 11.54 11.62 21,576 +0.11(+0.94%)
Jul 14, 2004 11.50 11.71 11.46 11.51 43,412 -0.04(-0.33%)
Jul 13, 2004 11.49 11.70 11.49 11.55 57,189 +0.07(+0.60%)
Jul 12, 2004 11.26 11.53 11.25 11.48 31,194 +0.21(+1.84%)
Jul 09, 2004 11.29 11.33 11.23 11.27 21,316 +0.02(+0.21%)
Jul 08, 2004 11.46 11.48 11.23 11.25 63,948 -0.25(-2.21%)
Jul 07, 2004 11.45 11.69 11.43 11.50 52,510 +0.05(+0.47%)
Jul 06, 2004 11.62 11.62 11.42 11.45 29,374 -0.16(-1.39%)
Jul 02, 2004 11.74 11.74 11.60 11.61 53,160 -0.12(-1.05%)
Jul 01, 2004 11.85 11.85 11.58 11.73 25,735 -0.12(-0.97%)
Jun 30, 2004 11.82 11.89 11.77 11.85 49,131 +0.04(+0.33%)
Jun 29, 2004 11.54 11.89 11.53 11.81 70,057 +0.25(+2.13%)
Jun 28, 2004 11.54 11.62 11.50 11.56 59,529 +0.02(+0.20%)
Jun 25, 2004 11.77 11.79 11.10 11.54 147,264 -0.23(-1.96%)
Jun 24, 2004 11.89 11.89 11.77 11.77 25,345 -0.12(-0.97%)
Jun 23, 2004 11.96 11.99 11.83 11.89 46,271 -0.06(-0.51%)
Jun 22, 2004 12.03 12.03 11.95 11.95 43,932 -0.10(-0.83%)
Jun 21, 2004 12.23 12.23 12.04 12.05 56,410 -0.21(-1.69%)
Jun 18, 2004 12.35 12.39 12.18 12.26 53,160 -0.09(-0.75%)
Jun 17, 2004 12.42 12.66 12.26 12.35 23,915 -0.15(-1.17%)
Jun 16, 2004 12.59 12.59 12.39 12.49 51,081 -0.07(-0.55%)
Jun 15, 2004 12.39 12.58 12.35 12.56 46,401 +0.25(+2.00%)
Jun 14, 2004 12.50 12.54 12.31 12.32 42,502 -0.26(-2.08%)
Jun 10, 2004 12.09 12.58 12.09 12.58 58,359 +0.45(+3.74%)
Jun 09, 2004 12.31 12.31 12.01 12.13 34,573 -0.22(-1.75%)
Jun 08, 2004 12.00 12.35 12.00 12.34 65,118 +0.28(+2.36%)
Jun 07, 2004 11.98 12.06 11.93 12.06 21,966 +0.14(+1.16%)
Jun 04, 2004 12.04 12.04 11.90 11.92 11,957 -0.05(-0.45%)
Jun 03, 2004 11.84 12.09 11.80 11.97 20,406 +0.08(+0.65%)
Jun 02, 2004 12.09 12.09 11.89 11.89 17,416 -0.20(-1.65%)
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.