Skip to main content

Discover Financial Services (NY: DFS )

143.92 +7.81 (+5.74%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 11.91 12.17 11.83 12.00 51,029 +0.01(+0.06%)
Apr 29, 2004 12.24 12.30 11.94 11.99 55,985 -0.32(-2.61%)
Apr 28, 2004 12.39 12.47 12.17 12.31 45,404 -0.16(-1.26%)
Apr 27, 2004 12.25 12.51 12.24 12.47 38,439 +0.22(+1.83%)
Apr 26, 2004 12.23 12.32 12.10 12.24 30,671 +0.01(+0.12%)
Apr 23, 2004 12.32 12.39 12.19 12.23 29,867 -0.09(-0.73%)
Apr 22, 2004 12.02 12.39 12.01 12.32 49,422 +0.30(+2.48%)
Apr 21, 2004 11.92 12.03 11.68 12.02 47,011 +0.18(+1.51%)
Apr 20, 2004 12.10 12.12 11.83 11.84 91,746 -0.19(-1.61%)
Apr 19, 2004 12.33 12.33 12.03 12.04 52,771 -0.29(-2.36%)
Apr 16, 2004 12.36 12.39 12.24 12.33 27,457 +0.04(+0.30%)
Apr 15, 2004 12.63 12.69 12.28 12.29 41,788 -0.34(-2.66%)
Apr 14, 2004 12.02 12.92 12.02 12.63 98,309 +0.47(+3.87%)
Apr 13, 2004 12.10 12.20 12.06 12.15 26,921 +0.08(+0.68%)
Apr 12, 2004 12.19 12.27 11.95 12.07 59,467 -0.11(-0.92%)
Apr 08, 2004 12.32 12.43 12.18 12.18 40,582 -0.08(-0.67%)
Apr 07, 2004 12.54 12.59 12.15 12.27 39,511 -0.31(-2.43%)
Apr 06, 2004 12.36 12.66 12.36 12.57 54,110 +0.22(+1.75%)
Apr 05, 2004 12.21 12.40 12.13 12.36 64,423 +0.28(+2.35%)
Apr 02, 2004 11.35 12.10 11.35 12.07 49,556 +0.75(+6.59%)
Apr 01, 2004 11.11 11.38 11.07 11.33 27,323 +0.29(+2.64%)
Mar 31, 2004 11.06 11.30 10.97 11.04 43,395 +0.04(+0.41%)
Mar 30, 2004 11.16 11.21 10.99 10.99 44,466 -0.17(-1.54%)
Mar 29, 2004 11.20 11.27 10.96 11.16 33,618 -0.02(-0.20%)
Mar 26, 2004 11.09 11.29 11.04 11.18 22,099 +0.10(+0.88%)
Mar 25, 2004 10.75 11.12 10.74 11.09 50,761 +0.38(+3.56%)
Mar 24, 2004 11.05 11.05 10.59 10.71 39,645 -0.38(-3.43%)
Mar 23, 2004 11.12 11.42 11.09 11.09 77,951 -0.04(-0.34%)
Mar 22, 2004 10.98 11.27 10.98 11.12 146,526 +0.07(+0.68%)
Mar 19, 2004 11.13 11.27 11.01 11.05 76,477 -0.01(-0.07%)
Mar 18, 2004 10.98 11.12 10.88 11.06 42,591 +0.10(+0.95%)
Mar 17, 2004 11.00 11.13 10.94 10.95 30,135 -0.02(-0.20%)
Mar 16, 2004 11.14 11.18 10.89 10.98 64,691 -0.11(-1.01%)
Mar 15, 2004 11.16 11.24 11.00 11.09 30,001 -0.11(-1.00%)
Mar 12, 2004 11.12 11.20 10.94 11.20 31,876 +0.07(+0.67%)
Mar 11, 2004 11.09 11.14 10.60 11.12 72,057 -0.02(-0.20%)
Mar 10, 2004 11.33 11.42 11.05 11.15 26,519 -0.19(-1.65%)
Mar 09, 2004 11.51 11.51 11.18 11.33 50,226 -0.20(-1.75%)
Mar 08, 2004 11.33 11.69 11.29 11.54 97,505 +0.21(+1.85%)
Mar 05, 2004 10.98 11.42 10.98 11.33 99,916 +0.28(+2.50%)
Mar 04, 2004 10.83 11.05 10.75 11.05 53,038 +0.17(+1.58%)
Mar 03, 2004 10.75 10.90 10.70 10.88 45,940 +0.08(+0.76%)
Mar 02, 2004 10.75 10.82 10.68 10.80 70,048 +0.02(+0.21%)
Mar 01, 2004 10.39 10.83 10.39 10.77 86,389 +0.31(+3.00%)
Feb 27, 2004 10.30 10.51 10.30 10.46 76,075 +0.12(+1.16%)
Feb 26, 2004 10.08 10.39 10.03 10.34 71,522 +0.25(+2.44%)
Feb 25, 2004 10.08 10.18 9.967 10.09 52,369 -0.04(-0.44%)
Feb 24, 2004 9.743 10.14 9.631 10.14 54,914 +0.43(+4.46%)
Feb 23, 2004 9.594 9.781 9.594 9.706 137,285 +0.10(+1.09%)
Feb 20, 2004 9.616 9.788 9.370 9.602 105,675 -0.09(-0.92%)
Feb 19, 2004 10.16 10.20 9.691 9.691 52,904 -0.40(-3.92%)
Feb 18, 2004 10.08 10.19 10.06 10.09 28,126 +0.04(+0.45%)
Feb 17, 2004 9.975 10.15 9.930 10.04 75,004 +0.08(+0.82%)
Feb 13, 2004 10.12 10.12 9.930 9.960 55,717 -0.13(-1.26%)
Feb 12, 2004 10.19 10.23 10.08 10.09 44,868 -0.10(-1.03%)
Feb 11, 2004 10.34 10.35 10.14 10.19 224,611 -0.13(-1.23%)
Feb 10, 2004 10.45 10.46 10.27 10.32 53,440 -0.13(-1.29%)
Feb 09, 2004 10.47 10.51 10.42 10.45 51,029 +0.00(+0.00%)
Feb 06, 2004 10.37 10.53 10.33 10.45 66,432 +0.09(+0.86%)
Feb 05, 2004 10.12 10.56 10.10 10.36 47,949 +0.28(+2.81%)
Feb 04, 2004 10.42 10.49 10.08 10.08 99,113 -0.38(-3.64%)
Feb 03, 2004 10.43 10.67 10.38 10.46 37,904 +0.03(+0.29%)
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.