Skip to main content

Discover Financial Services (NY: DFS )

120.38 +0.14 (+0.12%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 10.62 10.82 10.62 10.78 73,827 +0.12(+1.16%)
Feb 26, 2004 10.39 10.70 10.34 10.66 69,407 +0.25(+2.44%)
Feb 25, 2004 10.39 10.49 10.27 10.40 50,821 -0.05(-0.44%)
Feb 24, 2004 10.04 10.45 9.925 10.45 53,290 +0.45(+4.46%)
Feb 23, 2004 9.886 10.08 9.886 10.00 133,226 +0.11(+1.09%)
Feb 20, 2004 9.909 10.09 9.656 9.894 102,552 -0.09(-0.92%)
Feb 19, 2004 10.47 10.51 9.986 9.986 51,341 -0.41(-3.92%)
Feb 18, 2004 10.39 10.50 10.37 10.39 27,295 +0.05(+0.45%)
Feb 17, 2004 10.28 10.46 10.23 10.35 72,787 +0.08(+0.83%)
Feb 13, 2004 10.42 10.42 10.23 10.26 54,070 -0.13(-1.26%)
Feb 12, 2004 10.50 10.54 10.39 10.39 43,542 -0.11(-1.03%)
Feb 11, 2004 10.66 10.66 10.45 10.50 217,971 -0.13(-1.23%)
Feb 10, 2004 10.77 10.78 10.59 10.63 51,860 -0.14(-1.29%)
Feb 09, 2004 10.79 10.83 10.74 10.77 49,521 +0.00(+0.00%)
Feb 06, 2004 10.69 10.85 10.64 10.77 64,468 +0.09(+0.86%)
Feb 05, 2004 10.42 10.89 10.41 10.68 46,531 +0.29(+2.82%)
Feb 04, 2004 10.73 10.81 10.39 10.39 96,183 -0.39(-3.64%)
Feb 03, 2004 10.75 10.99 10.69 10.78 36,783 +0.03(+0.29%)
Feb 02, 2004 10.56 10.89 10.41 10.75 38,213 +0.18(+1.75%)
Jan 30, 2004 10.50 10.66 10.49 10.56 24,045 +0.06(+0.59%)
Jan 29, 2004 10.54 10.62 10.42 10.50 55,630 +0.02(+0.15%)
Jan 28, 2004 10.76 10.77 10.47 10.49 39,253 -0.33(-3.06%)
Jan 27, 2004 10.77 10.96 10.74 10.82 32,234 +0.07(+0.64%)
Jan 26, 2004 10.69 10.75 10.62 10.75 19,106 +0.02(+0.21%)
Jan 23, 2004 10.62 10.72 10.58 10.72 41,202 +0.12(+1.16%)
Jan 22, 2004 10.62 10.66 10.56 10.60 37,823 +0.02(+0.15%)
Jan 21, 2004 10.66 10.67 10.55 10.59 32,234 -0.06(-0.58%)
Jan 20, 2004 10.54 10.73 10.54 10.65 36,133 +0.10(+0.95%)
Jan 16, 2004 10.69 10.84 10.54 10.55 62,129 +0.01(+0.07%)
Jan 15, 2004 10.58 10.60 10.50 10.54 36,913 -0.04(-0.36%)
Jan 14, 2004 10.58 10.62 10.46 10.58 23,395 -0.04(-0.36%)
Jan 13, 2004 10.50 10.66 10.39 10.62 49,131 +0.08(+0.73%)
Jan 12, 2004 10.54 10.57 10.50 10.54 36,653 +0.05(+0.44%)
Jan 09, 2004 10.46 10.56 10.46 10.49 51,600 -0.05(-0.44%)
Jan 08, 2004 10.47 10.58 10.42 10.54 32,624 +0.05(+0.44%)
Jan 07, 2004 10.55 10.56 10.46 10.49 21,446 -0.01(-0.07%)
Jan 06, 2004 10.52 10.57 10.50 10.50 34,963 -0.04(-0.37%)
Jan 05, 2004 10.58 10.65 10.51 10.54 40,032 -0.08(-0.72%)
Jan 02, 2004 10.16 10.75 10.16 10.62 132,316 +0.54(+5.34%)
Dec 31, 2003 10.38 10.50 10.07 10.08 54,070 -0.38(-3.61%)
Dec 30, 2003 10.48 10.50 10.35 10.46 60,829 -0.07(-0.66%)
Dec 29, 2003 10.54 10.58 10.48 10.52 38,473 +0.00(+0.00%)
Dec 26, 2003 10.33 10.56 10.33 10.52 41,722 +0.01(+0.07%)
Dec 24, 2003 10.46 10.53 10.46 10.52 21,446 -0.01(-0.07%)
Dec 23, 2003 10.51 10.53 10.46 10.52 87,474 +0.14(+1.33%)
Dec 22, 2003 10.33 10.58 10.33 10.39 23,395 +0.01(+0.07%)
Dec 19, 2003 10.52 10.52 10.22 10.38 47,961 -0.15(-1.39%)
Dec 18, 2003 10.46 10.46 10.41 10.52 14,687 +0.02(+0.22%)
Dec 17, 2003 10.27 10.54 10.27 10.50 30,284 +0.15(+1.49%)
Dec 16, 2003 10.35 10.35 10.23 10.35 26,645 -0.03(-0.30%)
Dec 15, 2003 10.58 10.59 10.38 10.38 50,951 -0.15(-1.46%)
Dec 12, 2003 10.59 10.60 10.46 10.53 55,500 +0.03(+0.29%)
Dec 11, 2003 10.46 10.60 10.46 10.50 115,939 +0.08(+0.74%)
Dec 10, 2003 10.50 10.52 10.40 10.42 29,504 -0.04(-0.37%)
Dec 09, 2003 10.65 10.68 10.31 10.46 66,548 -0.15(-1.38%)
Dec 08, 2003 10.66 10.73 10.59 10.61 54,850 -0.05(-0.50%)
Dec 05, 2003 10.87 10.88 10.53 10.66 34,963 -0.13(-1.21%)
Dec 04, 2003 10.82 10.93 10.77 10.79 63,428 -0.04(-0.36%)
Dec 03, 2003 10.93 10.97 10.85 10.83 59,789 -0.02(-0.21%)
Dec 02, 2003 10.97 11.02 10.84 10.86 79,026 -0.05(-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.