Discover Financial Services (NY: DFS )

101.88 -1.00 (-0.97%)
Official Closing Price Updated: 4:10 PM EDT, Aug 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2004 15.36 15.45 15.30 15.40 37,800 +0.05(+0.33%)
Jun 29, 2004 15.00 15.45 14.99 15.35 53,900 +0.32(+2.13%)
Jun 28, 2004 15.00 15.10 14.95 15.03 45,800 +0.03(+0.20%)
Jun 25, 2004 15.30 15.32 14.43 15.00 113,300 -0.30(-1.96%)
Jun 24, 2004 15.45 15.45 15.30 15.30 19,500 -0.15(-0.97%)
Jun 23, 2004 15.54 15.58 15.38 15.45 35,600 -0.08(-0.52%)
Jun 22, 2004 15.63 15.63 15.53 15.53 33,800 -0.13(-0.83%)
Jun 21, 2004 15.90 15.90 15.65 15.66 43,400 -0.27(-1.69%)
Jun 18, 2004 16.05 16.11 15.83 15.93 40,900 -0.12(-0.75%)
Jun 17, 2004 16.14 16.45 15.94 16.05 18,400 -0.19(-1.17%)
Jun 16, 2004 16.37 16.37 16.10 16.24 39,300 -0.09(-0.55%)
Jun 15, 2004 16.10 16.35 16.05 16.33 35,700 +0.32(+2.00%)
Jun 14, 2004 16.25 16.30 16.00 16.01 32,700 -0.34(-2.08%)
Jun 10, 2004 15.71 16.35 15.71 16.35 44,900 +0.59(+3.74%)
Jun 09, 2004 16.00 16.00 15.61 15.76 26,600 -0.28(-1.75%)
Jun 08, 2004 15.60 16.05 15.60 16.04 50,100 +0.37(+2.36%)
Jun 07, 2004 15.57 15.67 15.50 15.67 16,900 +0.18(+1.16%)
Jun 04, 2004 15.65 15.65 15.47 15.49 9,200 -0.07(-0.45%)
Jun 03, 2004 15.39 15.72 15.34 15.56 15,700 +0.10(+0.65%)
Jun 02, 2004 15.72 15.72 15.46 15.46 13,400 -0.26(-1.65%)
Jun 01, 2004 15.70 15.75 15.45 15.72 20,100 -0.08(-0.51%)
May 28, 2004 15.77 15.94 15.67 15.80 13,600 +0.03(+0.19%)
May 27, 2004 15.50 15.77 15.42 15.77 19,200 +0.27(+1.74%)
May 26, 2004 15.90 15.90 15.18 15.50 24,500 -0.47(-2.94%)
May 25, 2004 15.38 16.05 15.34 15.97 54,200 +0.59(+3.84%)
May 24, 2004 15.25 15.38 15.15 15.38 11,300 +0.15(+0.98%)
May 21, 2004 15.20 15.26 15.02 15.23 27,600 +0.07(+0.46%)
May 20, 2004 14.60 15.19 14.55 15.16 35,600 +0.56(+3.84%)
May 19, 2004 14.65 14.80 14.49 14.60 39,400 +0.05(+0.34%)
May 18, 2004 14.35 14.65 14.25 14.55 28,000 +0.30(+2.11%)
May 17, 2004 14.40 14.45 14.05 14.25 18,200 -0.24(-1.66%)
May 14, 2004 14.42 14.85 14.21 14.49 29,900 +0.07(+0.49%)
May 13, 2004 14.66 14.66 14.20 14.42 28,800 -0.24(-1.64%)
May 12, 2004 14.64 14.70 14.15 14.66 32,400 +0.02(+0.14%)
May 11, 2004 14.36 14.71 14.11 14.64 23,200 +0.33(+2.31%)
May 10, 2004 15.25 15.25 14.20 14.31 53,800 -0.99(-6.47%)
May 07, 2004 15.40 15.45 15.29 15.30 21,600 -0.03(-0.20%)
May 06, 2004 15.50 15.50 15.25 15.33 58,900 -0.22(-1.41%)
May 05, 2004 15.45 15.60 15.42 15.55 48,400 +0.05(+0.32%)
May 04, 2004 15.85 15.85 15.47 15.50 80,700 -0.35(-2.21%)
May 03, 2004 16.02 16.03 15.80 15.85 43,300 -0.22(-1.37%)
Apr 30, 2004 15.95 16.30 15.85 16.07 38,100 +0.01(+0.06%)
Apr 29, 2004 16.40 16.48 15.99 16.06 41,800 -0.43(-2.61%)
Apr 28, 2004 16.60 16.70 16.30 16.49 33,900 -0.21(-1.26%)
Apr 27, 2004 16.41 16.75 16.40 16.70 28,700 +0.30(+1.83%)
Apr 26, 2004 16.38 16.50 16.20 16.40 22,900 +0.02(+0.12%)
Apr 23, 2004 16.50 16.60 16.33 16.38 22,300 -0.12(-0.73%)
Apr 22, 2004 16.10 16.60 16.08 16.50 36,900 +0.40(+2.48%)
Apr 21, 2004 15.96 16.11 15.64 16.10 35,100 +0.24(+1.51%)
Apr 20, 2004 16.20 16.23 15.85 15.86 68,500 -0.26(-1.61%)
Apr 19, 2004 16.51 16.51 16.11 16.12 39,400 -0.39(-2.36%)
Apr 16, 2004 16.55 16.60 16.40 16.51 20,500 +0.05(+0.30%)
Apr 15, 2004 16.91 16.99 16.45 16.46 31,200 -0.45(-2.66%)
Apr 14, 2004 16.10 17.31 16.10 16.91 73,400 +0.63(+3.87%)
Apr 13, 2004 16.20 16.34 16.15 16.28 20,100 +0.11(+0.68%)
Apr 12, 2004 16.33 16.44 16.00 16.17 44,400 -0.15(-0.92%)
Apr 08, 2004 16.50 16.65 16.32 16.32 30,300 -0.11(-0.67%)
Apr 07, 2004 16.80 16.86 16.27 16.43 29,500 -0.41(-2.43%)
Apr 06, 2004 16.56 16.95 16.56 16.84 40,400 +0.29(+1.75%)
Apr 05, 2004 16.35 16.61 16.25 16.55 48,100 +0.38(+2.35%)
Apr 02, 2004 15.20 16.20 15.20 16.17 37,000 +1.00(+6.59%)
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.