Skip to main content

Discover Financial Services (NY: DFS )

120.38 +0.14 (+0.12%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2004 11.82 11.89 11.77 11.85 49,131 +0.04(+0.33%)
Jun 29, 2004 11.54 11.89 11.53 11.81 70,057 +0.25(+2.13%)
Jun 28, 2004 11.54 11.62 11.50 11.56 59,529 +0.02(+0.20%)
Jun 25, 2004 11.77 11.79 11.10 11.54 147,264 -0.23(-1.96%)
Jun 24, 2004 11.89 11.89 11.77 11.77 25,345 -0.12(-0.97%)
Jun 23, 2004 11.96 11.99 11.83 11.89 46,271 -0.06(-0.51%)
Jun 22, 2004 12.03 12.03 11.95 11.95 43,932 -0.10(-0.83%)
Jun 21, 2004 12.23 12.23 12.04 12.05 56,410 -0.21(-1.69%)
Jun 18, 2004 12.35 12.39 12.18 12.26 53,160 -0.09(-0.75%)
Jun 17, 2004 12.42 12.66 12.26 12.35 23,915 -0.15(-1.17%)
Jun 16, 2004 12.59 12.59 12.39 12.49 51,081 -0.07(-0.55%)
Jun 15, 2004 12.39 12.58 12.35 12.56 46,401 +0.25(+2.00%)
Jun 14, 2004 12.50 12.54 12.31 12.32 42,502 -0.26(-2.08%)
Jun 10, 2004 12.09 12.58 12.09 12.58 58,359 +0.45(+3.74%)
Jun 09, 2004 12.31 12.31 12.01 12.13 34,573 -0.22(-1.75%)
Jun 08, 2004 12.00 12.35 12.00 12.34 65,118 +0.28(+2.36%)
Jun 07, 2004 11.98 12.06 11.93 12.06 21,966 +0.14(+1.16%)
Jun 04, 2004 12.04 12.04 11.90 11.92 11,957 -0.05(-0.45%)
Jun 03, 2004 11.84 12.09 11.80 11.97 20,406 +0.08(+0.65%)
Jun 02, 2004 12.09 12.09 11.89 11.89 17,416 -0.20(-1.65%)
Jun 01, 2004 12.08 12.12 11.89 12.09 26,125 -0.06(-0.51%)
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%)
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.