Discover Financial Services (NY: DFS )

104.05 +0.18 (+0.17%)
Streaming Delayed Price Updated: 12:40 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 13.33 13.40 13.14 13.25 46,482 -0.01(-0.06%)
Dec 30, 2004 13.41 13.45 13.26 13.26 17,336 -0.21(-1.59%)
Dec 29, 2004 13.39 13.53 13.34 13.48 21,482 +0.01(+0.06%)
Dec 28, 2004 13.29 13.53 13.29 13.47 32,160 +0.18(+1.38%)
Dec 27, 2004 13.49 13.49 13.20 13.29 25,502 -0.17(-1.24%)
Dec 23, 2004 13.41 13.52 13.33 13.45 19,598 -0.08(-0.59%)
Dec 22, 2004 13.53 13.60 13.51 13.53 21,608 -0.06(-0.47%)
Dec 21, 2004 13.40 13.68 13.40 13.60 66,080 +0.22(+1.67%)
Dec 20, 2004 13.25 13.53 13.21 13.37 31,155 +0.00(+0.00%)
Dec 17, 2004 13.01 13.44 12.90 13.37 42,839 +0.29(+2.19%)
Dec 16, 2004 13.14 13.24 13.01 13.09 39,070 -0.05(-0.36%)
Dec 15, 2004 13.29 13.29 13.04 13.13 33,040 -0.22(-1.67%)
Dec 14, 2004 13.06 13.52 13.06 13.36 27,010 +0.31(+2.38%)
Dec 13, 2004 12.69 13.16 12.64 13.05 51,382 +0.37(+2.95%)
Dec 10, 2004 12.74 12.74 12.54 12.67 82,538 -0.12(-0.93%)
Dec 09, 2004 13.06 13.07 12.74 12.79 38,693 -0.28(-2.13%)
Dec 08, 2004 12.62 13.13 12.62 13.07 41,834 +0.45(+3.53%)
Dec 07, 2004 13.45 13.45 12.61 12.62 95,603 -0.81(-6.04%)
Dec 06, 2004 13.49 13.52 13.24 13.44 29,397 -0.04(-0.30%)
Dec 03, 2004 13.57 13.57 13.40 13.48 41,457 -0.14(-0.99%)
Dec 02, 2004 13.50 13.65 13.49 13.61 168,719 +0.08(+0.59%)
Dec 01, 2004 13.48 13.54 13.48 13.53 206,282 +0.06(+0.41%)
Nov 30, 2004 13.53 13.53 13.43 13.48 43,718 -0.04(-0.29%)
Nov 29, 2004 13.69 13.71 13.41 13.52 92,588 -0.14(-0.99%)
Nov 26, 2004 13.73 13.73 13.65 13.65 9,673 -0.07(-0.52%)
Nov 24, 2004 13.71 13.74 13.56 13.72 34,673 -0.04(-0.29%)
Nov 23, 2004 13.73 13.76 13.53 13.76 29,020 +0.03(+0.23%)
Nov 22, 2004 13.49 13.80 13.49 13.73 57,035 +0.28(+2.07%)
Nov 19, 2004 13.64 13.65 13.44 13.45 17,964 -0.22(-1.63%)
Nov 18, 2004 13.69 13.79 13.61 13.68 43,593 -0.10(-0.69%)
Nov 17, 2004 13.61 13.79 13.61 13.77 28,392 +0.23(+1.70%)
Nov 16, 2004 13.61 13.70 13.46 13.54 75,000 -0.07(-0.53%)
Nov 15, 2004 13.33 13.61 13.32 13.61 57,914 +0.29(+2.15%)
Nov 12, 2004 13.34 13.36 13.29 13.32 170,227 +0.00(+0.00%)
Nov 11, 2004 13.32 13.37 13.25 13.32 101,759 +0.03(+0.24%)
Nov 10, 2004 13.25 13.41 13.25 13.29 19,095 +0.01(+0.06%)
Nov 09, 2004 13.36 13.45 13.19 13.29 37,311 -0.05(-0.36%)
Nov 08, 2004 13.48 13.48 13.20 13.33 24,623 -0.14(-1.00%)
Nov 05, 2004 13.22 13.49 13.14 13.47 47,110 +0.25(+1.93%)
Nov 04, 2004 12.48 13.25 12.41 13.21 51,884 +0.69(+5.53%)
Nov 03, 2004 12.31 12.58 12.31 12.52 51,759 +0.29(+2.41%)
Nov 02, 2004 12.26 12.26 12.15 12.23 20,226 -0.02(-0.20%)
Nov 01, 2004 12.08 12.26 12.04 12.25 40,075 +0.24(+1.99%)
Oct 29, 2004 11.97 12.04 11.86 12.01 28,140 +0.03(+0.27%)
Oct 28, 2004 12.02 12.17 11.84 11.98 61,432 -0.20(-1.63%)
Oct 27, 2004 12.23 12.26 12.15 12.18 110,804 +0.02(+0.20%)
Oct 26, 2004 12.00 12.26 11.92 12.15 50,879 +0.16(+1.33%)
Oct 25, 2004 11.98 12.22 11.90 12.00 50,754 -0.01(-0.07%)
Oct 22, 2004 12.32 12.32 11.99 12.00 52,010 -0.32(-2.58%)
Oct 21, 2004 12.18 12.34 12.14 12.32 42,211 +0.16(+1.31%)
Oct 20, 2004 12.08 12.26 12.05 12.16 19,723 +0.06(+0.53%)
Oct 19, 2004 12.27 12.30 12.08 12.10 21,356 -0.14(-1.11%)
Oct 18, 2004 12.23 12.35 12.14 12.23 61,055 +0.00(+0.00%)
Oct 15, 2004 12.40 12.40 12.23 12.23 19,346 -0.15(-1.22%)
Oct 14, 2004 12.58 12.67 12.39 12.39 16,457 -0.23(-1.83%)
Oct 13, 2004 12.99 13.01 12.54 12.62 24,623 -0.31(-2.40%)
Oct 12, 2004 12.74 12.93 12.68 12.93 16,457 +0.17(+1.31%)
Oct 11, 2004 12.82 12.82 12.71 12.76 12,562 +0.02(+0.19%)
Oct 08, 2004 12.58 13.03 12.52 12.74 30,276 +0.12(+0.95%)
Oct 07, 2004 13.05 13.05 12.61 12.62 43,844 -0.50(-3.82%)
Oct 06, 2004 13.00 13.12 12.88 13.12 21,231 +0.13(+0.98%)
Oct 05, 2004 13.09 13.10 12.97 12.99 13,442 -0.13(-0.97%)
Oct 04, 2004 12.96 13.16 12.96 13.12 34,547 +0.18(+1.42%)
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.