Skip to main content

Discover Financial Services (NY: DFS )

131.09 +3.09 (+2.41%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2004 11.81 11.88 11.77 11.84 49,149 +0.04(+0.33%)
Jun 29, 2004 11.54 11.88 11.53 11.81 70,083 +0.25(+2.13%)
Jun 28, 2004 11.54 11.61 11.50 11.56 59,551 +0.02(+0.20%)
Jun 25, 2004 11.77 11.78 11.10 11.54 147,317 -0.23(-1.96%)
Jun 24, 2004 11.88 11.88 11.77 11.77 25,354 -0.12(-0.97%)
Jun 23, 2004 11.95 11.98 11.83 11.88 46,288 -0.06(-0.51%)
Jun 22, 2004 12.02 12.02 11.94 11.94 43,948 -0.10(-0.83%)
Jun 21, 2004 12.23 12.23 12.04 12.04 56,430 -0.21(-1.70%)
Jun 18, 2004 12.34 12.39 12.17 12.25 53,179 -0.09(-0.75%)
Jun 17, 2004 12.41 12.65 12.26 12.34 23,924 -0.15(-1.17%)
Jun 16, 2004 12.59 12.59 12.38 12.49 51,099 -0.07(-0.55%)
Jun 15, 2004 12.38 12.57 12.34 12.56 46,418 +0.25(+2.00%)
Jun 14, 2004 12.50 12.54 12.31 12.31 42,517 -0.26(-2.08%)
Jun 10, 2004 12.08 12.57 12.08 12.57 58,380 +0.45(+3.74%)
Jun 09, 2004 12.31 12.31 12.01 12.12 34,586 -0.22(-1.75%)
Jun 08, 2004 12.00 12.34 12.00 12.34 65,142 +0.28(+2.36%)
Jun 07, 2004 11.97 12.05 11.92 12.05 21,974 +0.14(+1.16%)
Jun 04, 2004 12.04 12.04 11.90 11.91 11,962 -0.05(-0.45%)
Jun 03, 2004 11.84 12.09 11.80 11.97 20,413 +0.08(+0.65%)
Jun 02, 2004 12.09 12.09 11.89 11.89 17,423 -0.20(-1.65%)
Jun 01, 2004 12.07 12.11 11.88 12.09 26,134 -0.06(-0.51%)
May 28, 2004 12.13 12.26 12.05 12.15 17,683 +0.02(+0.19%)
May 27, 2004 11.92 12.13 11.86 12.13 24,964 +0.21(+1.74%)
May 26, 2004 12.23 12.23 11.67 11.92 31,855 -0.36(-2.94%)
May 25, 2004 11.83 12.34 11.80 12.28 70,473 +0.45(+3.84%)
May 24, 2004 11.73 11.83 11.65 11.83 14,692 +0.12(+0.99%)
May 21, 2004 11.69 11.74 11.55 11.71 35,886 +0.05(+0.46%)
May 20, 2004 11.23 11.68 11.19 11.66 46,288 +0.43(+3.84%)
May 19, 2004 11.27 11.38 11.14 11.23 51,229 +0.04(+0.34%)
May 18, 2004 11.04 11.27 10.96 11.19 36,406 +0.23(+2.11%)
May 17, 2004 11.07 11.11 10.81 10.96 23,664 -0.18(-1.66%)
May 14, 2004 11.09 11.42 10.93 11.14 38,877 +0.05(+0.49%)
May 13, 2004 11.27 11.27 10.92 11.09 37,446 -0.18(-1.64%)
May 12, 2004 11.26 11.31 10.88 11.27 42,127 +0.02(+0.14%)
May 11, 2004 11.04 11.31 10.85 11.26 30,165 +0.25(+2.31%)
May 10, 2004 11.73 11.73 10.92 11.01 69,953 -0.76(-6.47%)
May 07, 2004 11.84 11.88 11.76 11.77 28,085 -0.02(-0.20%)
May 06, 2004 11.92 11.92 11.73 11.79 76,584 -0.17(-1.41%)
May 05, 2004 11.88 12.00 11.86 11.96 62,931 +0.04(+0.32%)
May 04, 2004 12.19 12.19 11.90 11.92 104,929 -0.27(-2.21%)
May 03, 2004 12.32 12.33 12.15 12.19 56,300 -0.17(-1.37%)
Apr 30, 2004 12.27 12.54 12.19 12.36 49,539 +0.01(+0.06%)
Apr 29, 2004 12.61 12.67 12.30 12.35 54,350 -0.33(-2.61%)
Apr 28, 2004 12.77 12.84 12.54 12.68 44,078 -0.16(-1.26%)
Apr 27, 2004 12.62 12.88 12.61 12.84 37,316 +0.23(+1.83%)
Apr 26, 2004 12.60 12.69 12.46 12.61 29,775 +0.02(+0.12%)
Apr 23, 2004 12.69 12.77 12.56 12.60 28,995 -0.09(-0.73%)
Apr 22, 2004 12.38 12.77 12.37 12.69 47,978 +0.31(+2.48%)
Apr 21, 2004 12.27 12.39 12.03 12.38 45,638 +0.18(+1.51%)
Apr 20, 2004 12.46 12.48 12.19 12.20 89,066 -0.20(-1.61%)
Apr 19, 2004 12.70 12.70 12.39 12.40 51,229 -0.30(-2.36%)
Apr 16, 2004 12.73 12.77 12.61 12.70 26,654 +0.04(+0.30%)
Apr 15, 2004 13.01 13.07 12.65 12.66 40,567 -0.35(-2.66%)
Apr 14, 2004 12.38 13.31 12.38 13.01 95,437 +0.48(+3.87%)
Apr 13, 2004 12.46 12.57 12.42 12.52 26,134 +0.08(+0.68%)
Apr 12, 2004 12.56 12.64 12.31 12.44 57,730 -0.12(-0.92%)
Apr 08, 2004 12.69 12.81 12.55 12.55 39,397 -0.08(-0.67%)
Apr 07, 2004 12.92 12.97 12.51 12.64 38,357 -0.32(-2.43%)
Apr 06, 2004 12.74 13.04 12.74 12.95 52,529 +0.22(+1.75%)
Apr 05, 2004 12.57 12.77 12.50 12.73 62,541 +0.29(+2.35%)
Apr 02, 2004 11.69 12.46 11.69 12.44 48,108 +0.77(+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.