Skip to main content

Discover Financial Services (NY: DFS )

136.11 -1.47 (-1.07%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 11.78 11.91 11.70 11.80 18,208 +0.02(+0.19%)
May 27, 2004 11.58 11.78 11.52 11.78 25,706 +0.20(+1.74%)
May 26, 2004 11.88 11.88 11.34 11.58 32,802 -0.35(-2.94%)
May 25, 2004 11.49 11.99 11.46 11.93 72,567 +0.44(+3.84%)
May 24, 2004 11.39 11.49 11.32 11.49 15,129 +0.11(+0.98%)
May 21, 2004 11.35 11.40 11.22 11.38 36,953 +0.05(+0.46%)
May 20, 2004 10.90 11.35 10.87 11.32 47,664 +0.42(+3.84%)
May 19, 2004 10.94 11.05 10.82 10.90 52,751 +0.04(+0.34%)
May 18, 2004 10.72 10.94 10.64 10.87 37,488 +0.22(+2.11%)
May 17, 2004 10.76 10.79 10.49 10.64 24,367 -0.18(-1.66%)
May 14, 2004 10.77 11.09 10.61 10.82 40,032 +0.05(+0.49%)
May 13, 2004 10.95 10.95 10.61 10.77 38,559 -0.18(-1.64%)
May 12, 2004 10.93 10.98 10.57 10.95 43,379 +0.01(+0.14%)
May 11, 2004 10.73 10.99 10.54 10.93 31,062 +0.25(+2.31%)
May 10, 2004 11.39 11.39 10.61 10.69 72,031 -0.74(-6.47%)
May 07, 2004 11.50 11.54 11.42 11.43 28,919 -0.02(-0.20%)
May 06, 2004 11.58 11.58 11.39 11.45 78,860 -0.16(-1.41%)
May 05, 2004 11.54 11.65 11.52 11.61 64,801 +0.04(+0.32%)
May 04, 2004 11.84 11.84 11.55 11.58 108,047 -0.26(-2.21%)
May 03, 2004 11.97 11.97 11.80 11.84 57,973 -0.16(-1.37%)
Apr 30, 2004 11.91 12.17 11.84 12.00 51,011 +0.01(+0.06%)
Apr 29, 2004 12.25 12.31 11.94 12.00 55,965 -0.32(-2.61%)
Apr 28, 2004 12.40 12.47 12.17 12.32 45,388 -0.16(-1.26%)
Apr 27, 2004 12.26 12.51 12.25 12.47 38,425 +0.22(+1.83%)
Apr 26, 2004 12.23 12.32 12.10 12.25 30,660 +0.01(+0.12%)
Apr 23, 2004 12.32 12.40 12.20 12.23 29,857 -0.09(-0.73%)
Apr 22, 2004 12.03 12.40 12.01 12.32 49,404 +0.30(+2.48%)
Apr 21, 2004 11.92 12.03 11.68 12.03 46,994 +0.18(+1.51%)
Apr 20, 2004 12.10 12.12 11.84 11.85 91,713 -0.19(-1.61%)
Apr 19, 2004 12.33 12.33 12.03 12.04 52,751 -0.29(-2.36%)
Apr 16, 2004 12.36 12.40 12.25 12.33 27,447 +0.04(+0.30%)
Apr 15, 2004 12.63 12.69 12.29 12.29 41,773 -0.34(-2.66%)
Apr 14, 2004 12.03 12.93 12.03 12.63 98,273 +0.47(+3.87%)
Apr 13, 2004 12.10 12.20 12.06 12.16 26,911 +0.08(+0.68%)
Apr 12, 2004 12.20 12.28 11.95 12.08 59,446 -0.11(-0.92%)
Apr 08, 2004 12.32 12.44 12.19 12.19 40,568 -0.08(-0.67%)
Apr 07, 2004 12.55 12.59 12.15 12.27 39,497 -0.31(-2.44%)
Apr 06, 2004 12.37 12.66 12.37 12.58 54,090 +0.22(+1.75%)
Apr 05, 2004 12.21 12.41 12.14 12.36 64,400 +0.28(+2.35%)
Apr 02, 2004 11.35 12.10 11.35 12.08 49,538 +0.75(+6.59%)
Apr 01, 2004 11.11 11.38 11.08 11.33 27,313 +0.29(+2.64%)
Mar 31, 2004 11.07 11.30 10.97 11.04 43,379 +0.04(+0.41%)
Mar 30, 2004 11.17 11.22 10.99 10.99 44,450 -0.17(-1.54%)
Mar 29, 2004 11.20 11.28 10.96 11.17 33,605 -0.02(-0.20%)
Mar 26, 2004 11.09 11.29 11.05 11.19 22,091 +0.10(+0.88%)
Mar 25, 2004 10.76 11.13 10.74 11.09 50,743 +0.38(+3.56%)
Mar 24, 2004 11.05 11.05 10.60 10.71 39,630 -0.38(-3.43%)
Mar 23, 2004 11.13 11.43 11.09 11.09 77,922 -0.04(-0.34%)
Mar 22, 2004 10.98 11.28 10.98 11.13 146,473 +0.07(+0.68%)
Mar 19, 2004 11.14 11.28 11.02 11.05 76,450 -0.01(-0.07%)
Mar 18, 2004 10.98 11.12 10.88 11.06 42,576 +0.10(+0.95%)
Mar 17, 2004 11.00 11.14 10.94 10.96 30,124 -0.02(-0.20%)
Mar 16, 2004 11.14 11.18 10.89 10.98 64,667 -0.11(-1.01%)
Mar 15, 2004 11.17 11.24 11.00 11.09 29,990 -0.11(-1.00%)
Mar 12, 2004 11.13 11.20 10.94 11.20 31,865 +0.07(+0.67%)
Mar 11, 2004 11.09 11.14 10.61 11.13 72,031 -0.02(-0.20%)
Mar 10, 2004 11.34 11.43 11.05 11.15 26,509 -0.19(-1.65%)
Mar 09, 2004 11.52 11.52 11.18 11.34 50,208 -0.20(-1.75%)
Mar 08, 2004 11.33 11.70 11.29 11.54 97,470 +0.21(+1.85%)
Mar 05, 2004 10.98 11.43 10.98 11.33 99,880 +0.28(+2.50%)
Mar 04, 2004 10.83 11.05 10.76 11.05 53,019 +0.17(+1.58%)
Mar 03, 2004 10.76 10.90 10.70 10.88 45,923 +0.08(+0.76%)
Mar 02, 2004 10.76 10.82 10.68 10.80 70,023 +0.02(+0.21%)
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.