Discover Financial Services (NY: DFS )

108.36 -0.19 (-0.18%)
Official Closing Price Updated: 7:00 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 10.98 11.20 10.98 11.15 71,357 +0.13(+1.16%)
Feb 26, 2004 10.75 11.07 10.70 11.02 67,085 +0.26(+2.44%)
Feb 25, 2004 10.75 10.86 10.63 10.76 49,120 -0.05(-0.44%)
Feb 24, 2004 10.39 10.81 10.27 10.81 51,507 +0.46(+4.46%)
Feb 23, 2004 10.23 10.43 10.23 10.35 128,769 +0.11(+1.09%)
Feb 20, 2004 10.25 10.44 9.990 10.24 99,121 -0.10(-0.92%)
Feb 19, 2004 10.83 10.87 10.33 10.33 49,623 -0.42(-3.92%)
Feb 18, 2004 10.75 10.87 10.73 10.75 26,382 +0.05(+0.45%)
Feb 17, 2004 10.63 10.83 10.59 10.71 70,352 +0.09(+0.82%)
Feb 13, 2004 10.79 10.79 10.59 10.62 52,261 -0.14(-1.26%)
Feb 12, 2004 10.87 10.91 10.75 10.75 42,085 -0.11(-1.03%)
Feb 11, 2004 11.02 11.03 10.81 10.87 210,679 -0.14(-1.23%)
Feb 10, 2004 11.14 11.15 10.95 11.00 50,125 -0.14(-1.29%)
Feb 09, 2004 11.16 11.21 11.11 11.14 47,864 +0.00(+0.00%)
Feb 06, 2004 11.06 11.22 11.01 11.14 62,311 +0.10(+0.86%)
Feb 05, 2004 10.79 11.26 10.77 11.05 44,975 +0.30(+2.82%)
Feb 04, 2004 11.10 11.18 10.75 10.75 92,965 -0.41(-3.64%)
Feb 03, 2004 11.12 11.37 11.06 11.15 35,552 +0.03(+0.29%)
Feb 02, 2004 10.93 11.26 10.77 11.12 36,934 +0.19(+1.75%)
Jan 30, 2004 10.87 11.02 10.85 10.93 23,241 +0.06(+0.59%)
Jan 29, 2004 10.91 10.98 10.79 10.87 53,769 +0.02(+0.15%)
Jan 28, 2004 11.13 11.14 10.83 10.85 37,939 -0.34(-3.06%)
Jan 27, 2004 11.14 11.34 11.11 11.19 31,155 +0.07(+0.64%)
Jan 26, 2004 11.06 11.12 10.99 11.12 18,467 +0.02(+0.22%)
Jan 23, 2004 10.98 11.10 10.94 11.10 39,824 +0.13(+1.16%)
Jan 22, 2004 10.98 11.02 10.93 10.97 36,558 +0.02(+0.15%)
Jan 21, 2004 11.02 11.04 10.91 10.95 31,155 -0.06(-0.58%)
Jan 20, 2004 10.91 11.10 10.91 11.02 34,924 +0.10(+0.95%)
Jan 16, 2004 11.06 11.22 10.91 10.91 60,050 +0.01(+0.07%)
Jan 15, 2004 10.94 10.97 10.87 10.91 35,678 -0.04(-0.36%)
Jan 14, 2004 10.94 10.98 10.83 10.94 22,613 -0.04(-0.36%)
Jan 13, 2004 10.87 11.02 10.75 10.98 47,487 +0.08(+0.73%)
Jan 12, 2004 10.91 10.94 10.87 10.91 35,427 +0.05(+0.44%)
Jan 09, 2004 10.83 10.92 10.83 10.86 49,874 -0.05(-0.44%)
Jan 08, 2004 10.83 10.94 10.79 10.91 31,532 +0.05(+0.44%)
Jan 07, 2004 10.91 10.92 10.83 10.86 20,728 -0.01(-0.07%)
Jan 06, 2004 10.89 10.94 10.87 10.87 33,794 -0.04(-0.36%)
Jan 05, 2004 10.94 11.02 10.87 10.91 38,693 -0.08(-0.72%)
Jan 02, 2004 10.51 11.12 10.51 10.98 127,890 +0.56(+5.34%)
Dec 31, 2003 10.74 10.87 10.42 10.43 52,261 -0.39(-3.61%)
Dec 30, 2003 10.84 10.87 10.71 10.82 58,794 -0.07(-0.66%)
Dec 29, 2003 10.91 10.94 10.84 10.89 37,186 +0.00(+0.00%)
Dec 26, 2003 10.69 10.93 10.69 10.89 40,326 +0.01(+0.07%)
Dec 24, 2003 10.83 10.90 10.83 10.88 20,728 -0.01(-0.07%)
Dec 23, 2003 10.87 10.90 10.82 10.89 84,548 +0.14(+1.33%)
Dec 22, 2003 10.69 10.94 10.69 10.75 22,613 +0.01(+0.07%)
Dec 19, 2003 10.89 10.89 10.57 10.74 46,357 -0.15(-1.39%)
Dec 18, 2003 10.83 10.83 10.77 10.89 14,196 +0.02(+0.22%)
Dec 17, 2003 10.63 10.91 10.63 10.87 29,271 +0.16(+1.49%)
Dec 16, 2003 10.71 10.71 10.59 10.71 25,753 -0.03(-0.30%)
Dec 15, 2003 10.94 10.95 10.74 10.74 49,246 -0.16(-1.46%)
Dec 12, 2003 10.96 10.97 10.83 10.90 53,643 +0.03(+0.29%)
Dec 11, 2003 10.83 10.97 10.83 10.87 112,060 +0.08(+0.74%)
Dec 10, 2003 10.87 10.89 10.76 10.79 28,517 -0.04(-0.37%)
Dec 09, 2003 11.02 11.05 10.67 10.83 64,321 -0.15(-1.38%)
Dec 08, 2003 11.03 11.10 10.96 10.98 53,015 -0.06(-0.50%)
Dec 05, 2003 11.25 11.26 10.90 11.03 33,794 -0.14(-1.21%)
Dec 04, 2003 11.20 11.30 11.14 11.17 61,306 -0.04(-0.36%)
Dec 03, 2003 11.30 11.35 11.22 11.21 57,789 -0.02(-0.21%)
Dec 02, 2003 11.35 11.40 11.22 11.23 76,382 -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.