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 28, 2005 12.86 12.89 12.69 12.71 42,242 -0.15(-1.20%)
Feb 25, 2005 12.81 12.90 12.73 12.86 46,921 +0.05(+0.36%)
Feb 24, 2005 12.89 12.89 12.58 12.82 39,123 -0.09(-0.72%)
Feb 23, 2005 12.89 13.00 12.85 12.91 37,953 +0.00(+0.00%)
Feb 22, 2005 13.04 13.09 12.89 12.91 89,944 -0.05(-0.42%)
Feb 18, 2005 12.93 13.03 12.84 12.96 46,791 +0.23(+1.81%)
Feb 17, 2005 13.19 13.19 12.73 12.73 89,944 -0.39(-2.99%)
Feb 16, 2005 12.99 13.13 12.96 13.13 65,638 +0.15(+1.19%)
Feb 15, 2005 12.85 13.02 12.81 12.97 43,022 +0.08(+0.60%)
Feb 14, 2005 12.66 12.89 12.63 12.89 50,951 +0.23(+1.82%)
Feb 11, 2005 12.54 12.69 12.43 12.66 62,908 +0.11(+0.86%)
Feb 10, 2005 12.56 12.69 12.43 12.56 60,959 -0.02(-0.12%)
Feb 09, 2005 13.08 13.08 12.50 12.57 37,303 -0.51(-3.88%)
Feb 08, 2005 13.06 13.09 12.93 13.08 55,370 +0.03(+0.24%)
Feb 07, 2005 13.05 13.07 12.99 13.05 25,345 +0.01(+0.06%)
Feb 04, 2005 12.85 13.04 12.78 13.04 40,682 +0.15(+1.19%)
Feb 03, 2005 12.97 12.97 12.77 12.89 41,202 -0.08(-0.65%)
Feb 02, 2005 12.68 12.98 12.66 12.97 34,054 +0.22(+1.69%)
Feb 01, 2005 12.31 12.76 12.31 12.76 142,714 +0.38(+3.11%)
Jan 31, 2005 12.41 12.46 12.30 12.37 54,720 -0.02(-0.19%)
Jan 28, 2005 12.59 12.69 12.39 12.39 30,154 -0.24(-1.89%)
Jan 27, 2005 12.54 12.77 12.54 12.63 31,064 +0.02(+0.18%)
Jan 26, 2005 12.43 12.61 12.43 12.61 35,873 +0.22(+1.80%)
Jan 25, 2005 12.39 12.55 12.36 12.39 32,234 +0.05(+0.37%)
Jan 24, 2005 12.31 12.49 12.31 12.34 40,162 +0.11(+0.88%)
Jan 21, 2005 12.31 12.46 12.17 12.23 29,894 -0.04(-0.31%)
Jan 20, 2005 12.46 12.46 12.19 12.27 31,454 -0.28(-2.21%)
Jan 19, 2005 12.46 12.62 12.39 12.55 53,420 +0.08(+0.68%)
Jan 18, 2005 12.40 12.46 12.08 12.46 38,733 +0.02(+0.19%)
Jan 14, 2005 12.31 12.46 12.26 12.44 26,515 +0.13(+1.06%)
Jan 13, 2005 12.18 12.43 12.18 12.31 32,754 +0.13(+1.07%)
Jan 12, 2005 12.39 12.39 11.94 12.18 23,265 -0.21(-1.68%)
Jan 11, 2005 12.31 12.53 12.31 12.39 39,253 +0.04(+0.31%)
Jan 10, 2005 12.27 12.56 12.27 12.35 23,005 +0.04(+0.31%)
Jan 07, 2005 12.36 12.58 12.23 12.31 54,330 -0.08(-0.68%)
Jan 06, 2005 12.46 12.50 12.26 12.39 34,184 -0.15(-1.17%)
Jan 05, 2005 12.54 12.66 12.43 12.54 37,563 -0.05(-0.37%)
Jan 04, 2005 12.86 12.86 12.46 12.59 42,112 -0.32(-2.50%)
Jan 03, 2005 12.85 13.03 12.81 12.91 50,431 +0.10(+0.78%)
Dec 31, 2004 12.89 12.95 12.70 12.81 48,091 -0.01(-0.06%)
Dec 30, 2004 12.96 13.00 12.82 12.82 17,936 -0.21(-1.60%)
Dec 29, 2004 12.94 13.08 12.89 13.03 22,226 +0.01(+0.06%)
Dec 28, 2004 12.85 13.08 12.85 13.02 33,274 +0.18(+1.38%)
Dec 27, 2004 13.04 13.04 12.76 12.84 26,385 -0.16(-1.24%)
Dec 23, 2004 12.96 13.06 12.89 13.00 20,276 -0.08(-0.59%)
Dec 22, 2004 13.08 13.14 13.06 13.08 22,356 -0.06(-0.47%)
Dec 21, 2004 12.95 13.22 12.95 13.14 68,368 +0.22(+1.67%)
Dec 20, 2004 12.81 13.08 12.77 12.93 32,234 +0.00(+0.00%)
Dec 17, 2004 12.58 12.99 12.46 12.93 44,322 +0.28(+2.19%)
Dec 16, 2004 12.70 12.79 12.58 12.65 40,422 -0.05(-0.36%)
Dec 15, 2004 12.85 12.85 12.60 12.69 34,184 -0.22(-1.67%)
Dec 14, 2004 12.63 13.07 12.63 12.91 27,945 +0.30(+2.38%)
Dec 13, 2004 12.26 12.72 12.22 12.61 53,160 +0.36(+2.95%)
Dec 10, 2004 12.31 12.31 12.12 12.25 85,395 -0.12(-0.93%)
Dec 09, 2004 12.63 12.63 12.31 12.36 40,032 -0.27(-2.13%)
Dec 08, 2004 12.20 12.69 12.20 12.63 43,282 +0.43(+3.53%)
Dec 07, 2004 13.00 13.00 12.19 12.20 98,912 -0.78(-6.04%)
Dec 06, 2004 13.04 13.06 12.79 12.99 30,414 -0.04(-0.30%)
Dec 03, 2004 13.12 13.12 12.96 13.03 42,892 -0.13(-0.99%)
Dec 02, 2004 13.05 13.19 13.04 13.16 174,559 +0.08(+0.59%)
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.