Skip to main content

Discover Financial Services (NY: DFS )

131.09 +3.09 (+2.41%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 13.07 13.07 12.97 13.02 45,248 -0.04(-0.29%)
Nov 29, 2004 13.23 13.24 12.96 13.06 95,827 -0.13(-0.99%)
Nov 26, 2004 13.27 13.27 13.19 13.19 10,011 -0.07(-0.52%)
Nov 24, 2004 13.25 13.27 13.11 13.26 35,886 -0.04(-0.29%)
Nov 23, 2004 13.27 13.30 13.07 13.30 30,035 +0.03(+0.23%)
Nov 22, 2004 13.04 13.34 13.04 13.27 59,030 +0.27(+2.07%)
Nov 19, 2004 13.18 13.19 12.98 13.00 18,593 -0.22(-1.63%)
Nov 18, 2004 13.23 13.33 13.15 13.21 45,118 -0.09(-0.69%)
Nov 17, 2004 13.15 13.33 13.15 13.31 29,385 +0.22(+1.70%)
Nov 16, 2004 13.15 13.24 13.01 13.08 77,624 -0.07(-0.53%)
Nov 15, 2004 12.88 13.15 12.87 13.15 59,941 +0.28(+2.15%)
Nov 12, 2004 12.89 12.91 12.84 12.87 176,182 +0.00(+0.00%)
Nov 11, 2004 12.87 12.92 12.81 12.87 105,319 +0.03(+0.24%)
Nov 10, 2004 12.81 12.96 12.81 12.84 19,763 +0.01(+0.06%)
Nov 09, 2004 12.91 13.00 12.74 12.84 38,617 -0.05(-0.36%)
Nov 08, 2004 13.02 13.02 12.75 12.88 25,484 -0.13(-1.01%)
Nov 05, 2004 12.77 13.04 12.70 13.01 48,759 +0.25(+1.93%)
Nov 04, 2004 12.06 12.81 11.99 12.77 53,699 +0.67(+5.53%)
Nov 03, 2004 11.90 12.15 11.90 12.10 53,569 +0.28(+2.41%)
Nov 02, 2004 11.84 11.84 11.74 11.81 20,933 -0.02(-0.20%)
Nov 01, 2004 11.67 11.84 11.64 11.84 41,477 +0.23(+1.99%)
Oct 29, 2004 11.57 11.63 11.46 11.61 29,125 +0.03(+0.27%)
Oct 28, 2004 11.61 11.76 11.44 11.57 63,581 -0.19(-1.63%)
Oct 27, 2004 11.82 11.84 11.74 11.77 114,681 +0.02(+0.20%)
Oct 26, 2004 11.59 11.84 11.51 11.74 52,659 +0.15(+1.33%)
Oct 25, 2004 11.57 11.81 11.50 11.59 52,529 -0.01(-0.07%)
Oct 22, 2004 11.91 11.91 11.58 11.60 53,830 -0.31(-2.58%)
Oct 21, 2004 11.77 11.92 11.73 11.91 43,688 +0.15(+1.31%)
Oct 20, 2004 11.67 11.84 11.64 11.75 20,413 +0.06(+0.53%)
Oct 19, 2004 11.85 11.88 11.67 11.69 22,104 -0.13(-1.11%)
Oct 18, 2004 11.81 11.94 11.73 11.82 63,191 +0.00(+0.00%)
Oct 15, 2004 11.98 11.98 11.82 11.82 20,023 -0.15(-1.22%)
Oct 14, 2004 12.15 12.24 11.97 11.97 17,033 -0.22(-1.83%)
Oct 13, 2004 12.55 12.57 12.11 12.19 25,484 -0.30(-2.40%)
Oct 12, 2004 12.31 12.50 12.25 12.49 17,033 +0.16(+1.31%)
Oct 11, 2004 12.38 12.38 12.28 12.33 13,002 +0.02(+0.19%)
Oct 08, 2004 12.15 12.59 12.10 12.31 31,335 +0.12(+0.95%)
Oct 07, 2004 12.61 12.61 12.18 12.19 45,378 -0.48(-3.82%)
Oct 06, 2004 12.56 12.67 12.44 12.67 21,974 +0.12(+0.98%)
Oct 05, 2004 12.65 12.66 12.54 12.55 13,912 -0.12(-0.97%)
Oct 04, 2004 12.52 12.71 12.52 12.67 35,756 +0.18(+1.42%)
Oct 01, 2004 12.57 12.84 12.27 12.50 107,269 -0.04(-0.31%)
Sep 30, 2004 12.44 12.56 12.38 12.54 67,092 +0.06(+0.49%)
Sep 29, 2004 12.08 12.47 12.08 12.47 59,030 +0.39(+3.25%)
Sep 28, 2004 11.88 12.11 11.84 12.08 26,394 +0.24(+2.01%)
Sep 27, 2004 11.84 11.92 11.69 11.84 28,215 -0.03(-0.26%)
Sep 24, 2004 11.67 11.91 11.65 11.87 21,714 +0.18(+1.58%)
Sep 23, 2004 11.73 11.84 11.65 11.69 116,501 -0.08(-0.72%)
Sep 22, 2004 11.86 11.86 11.71 11.77 36,666 -0.15(-1.23%)
Sep 21, 2004 11.91 11.92 11.83 11.92 73,463 +0.03(+0.26%)
Sep 20, 2004 11.92 11.92 11.81 11.89 20,413 -0.03(-0.26%)
Sep 17, 2004 11.90 11.92 11.74 11.92 61,631 +0.08(+0.65%)
Sep 16, 2004 11.83 11.92 11.81 11.84 23,274 +0.00(+0.00%)
Sep 15, 2004 11.91 11.92 11.84 11.84 16,253 -0.08(-0.65%)
Sep 14, 2004 11.92 11.95 11.85 11.92 49,019 +0.00(+0.00%)
Sep 13, 2004 11.88 11.94 11.83 11.92 69,172 +0.02(+0.13%)
Sep 10, 2004 11.88 11.92 11.84 11.91 15,862 -0.02(-0.13%)
Sep 09, 2004 11.91 11.92 11.83 11.92 175,272 +0.02(+0.13%)
Sep 08, 2004 11.91 11.96 11.87 11.91 86,986 -0.08(-0.71%)
Sep 07, 2004 12.07 12.15 11.99 11.99 52,269 -0.08(-0.70%)
Sep 03, 2004 12.11 12.12 12.01 12.07 46,678 -0.04(-0.32%)
Sep 02, 2004 12.11 12.15 12.07 12.11 37,316 +0.02(+0.19%)
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.