Skip to main content

Discover Financial Services (NY: DFS )

131.09 +3.09 (+2.41%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 12.13 12.26 12.06 12.16 17,676 +0.02(+0.19%)
May 27, 2004 11.93 12.13 11.86 12.13 24,955 +0.21(+1.74%)
May 26, 2004 12.23 12.23 11.68 11.93 31,844 -0.36(-2.94%)
May 25, 2004 11.83 12.35 11.80 12.29 70,447 +0.45(+3.84%)
May 24, 2004 11.73 11.83 11.66 11.83 14,687 +0.12(+0.98%)
May 21, 2004 11.69 11.74 11.56 11.72 35,873 +0.05(+0.46%)
May 20, 2004 11.23 11.69 11.19 11.66 46,271 +0.43(+3.84%)
May 19, 2004 11.27 11.39 11.15 11.23 51,211 +0.04(+0.34%)
May 18, 2004 11.04 11.27 10.96 11.19 36,393 +0.23(+2.11%)
May 17, 2004 11.08 11.12 10.81 10.96 23,655 -0.18(-1.66%)
May 14, 2004 11.09 11.43 10.93 11.15 38,863 +0.05(+0.48%)
May 13, 2004 11.28 11.28 10.93 11.09 37,433 -0.18(-1.64%)
May 12, 2004 11.26 11.31 10.89 11.28 42,112 +0.02(+0.14%)
May 11, 2004 11.05 11.32 10.86 11.26 30,154 +0.25(+2.31%)
May 10, 2004 11.73 11.73 10.93 11.01 69,927 -0.76(-6.47%)
May 07, 2004 11.85 11.89 11.76 11.77 28,075 -0.02(-0.20%)
May 06, 2004 11.93 11.93 11.73 11.79 76,556 -0.17(-1.41%)
May 05, 2004 11.89 12.00 11.86 11.96 62,908 +0.04(+0.32%)
May 04, 2004 12.19 12.19 11.90 11.93 104,891 -0.27(-2.21%)
May 03, 2004 12.33 12.33 12.16 12.19 56,280 -0.17(-1.37%)
Apr 30, 2004 12.27 12.54 12.19 12.36 49,521 +0.01(+0.06%)
Apr 29, 2004 12.62 12.68 12.30 12.36 54,330 -0.33(-2.61%)
Apr 28, 2004 12.77 12.85 12.54 12.69 44,062 -0.16(-1.26%)
Apr 27, 2004 12.63 12.89 12.62 12.85 37,303 +0.23(+1.83%)
Apr 26, 2004 12.60 12.69 12.46 12.62 29,764 +0.02(+0.12%)
Apr 23, 2004 12.69 12.77 12.56 12.60 28,984 -0.09(-0.73%)
Apr 22, 2004 12.39 12.77 12.37 12.69 47,961 +0.31(+2.48%)
Apr 21, 2004 12.28 12.39 12.03 12.39 45,622 +0.18(+1.51%)
Apr 20, 2004 12.46 12.49 12.19 12.20 89,034 -0.20(-1.61%)
Apr 19, 2004 12.70 12.70 12.39 12.40 51,211 -0.30(-2.36%)
Apr 16, 2004 12.73 12.77 12.62 12.70 26,645 +0.04(+0.30%)
Apr 15, 2004 13.01 13.07 12.66 12.66 40,552 -0.35(-2.66%)
Apr 14, 2004 12.39 13.32 12.39 13.01 95,403 +0.48(+3.87%)
Apr 13, 2004 12.46 12.57 12.43 12.53 26,125 +0.08(+0.68%)
Apr 12, 2004 12.56 12.65 12.31 12.44 57,709 -0.12(-0.92%)
Apr 08, 2004 12.69 12.81 12.56 12.56 39,383 -0.08(-0.67%)
Apr 07, 2004 12.93 12.97 12.52 12.64 38,343 -0.32(-2.43%)
Apr 06, 2004 12.74 13.04 12.74 12.96 52,510 +0.22(+1.75%)
Apr 05, 2004 12.58 12.78 12.50 12.73 62,519 +0.29(+2.35%)
Apr 02, 2004 11.69 12.46 11.69 12.44 48,091 +0.77(+6.59%)
Apr 01, 2004 11.45 11.73 11.41 11.67 26,515 +0.30(+2.64%)
Mar 31, 2004 11.40 11.64 11.30 11.37 42,112 +0.05(+0.41%)
Mar 30, 2004 11.50 11.56 11.33 11.33 43,152 -0.18(-1.54%)
Mar 29, 2004 11.54 11.62 11.29 11.50 32,624 -0.02(-0.20%)
Mar 26, 2004 11.43 11.63 11.38 11.53 21,446 +0.10(+0.88%)
Mar 25, 2004 11.08 11.46 11.06 11.43 49,261 +0.39(+3.56%)
Mar 24, 2004 11.39 11.39 10.92 11.03 38,473 -0.39(-3.43%)
Mar 23, 2004 11.46 11.77 11.43 11.43 75,646 -0.04(-0.33%)
Mar 22, 2004 11.31 11.62 11.31 11.46 142,195 +0.08(+0.68%)
Mar 19, 2004 11.47 11.62 11.35 11.39 74,216 -0.01(-0.07%)
Mar 18, 2004 11.31 11.46 11.21 11.39 41,332 +0.11(+0.95%)
Mar 17, 2004 11.33 11.47 11.27 11.29 29,244 -0.02(-0.20%)
Mar 16, 2004 11.48 11.52 11.22 11.31 62,778 -0.12(-1.01%)
Mar 15, 2004 11.50 11.58 11.33 11.43 29,114 -0.12(-1.00%)
Mar 12, 2004 11.46 11.54 11.27 11.54 30,934 +0.08(+0.67%)
Mar 11, 2004 11.43 11.48 10.93 11.46 69,927 -0.02(-0.20%)
Mar 10, 2004 11.68 11.77 11.39 11.49 25,735 -0.19(-1.65%)
Mar 09, 2004 11.86 11.86 11.52 11.68 48,741 -0.21(-1.75%)
Mar 08, 2004 11.67 12.05 11.63 11.89 94,623 +0.22(+1.85%)
Mar 05, 2004 11.31 11.77 11.31 11.67 96,963 +0.28(+2.50%)
Mar 04, 2004 11.16 11.39 11.08 11.39 51,470 +0.18(+1.58%)
Mar 03, 2004 11.08 11.23 11.03 11.21 44,582 +0.08(+0.76%)
Mar 02, 2004 11.08 11.15 11.00 11.12 67,978 +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.