Discover Financial Services (NY: DFS )

102.93 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2004 11.94 12.33 11.90 12.27 31,784 +0.33(+2.80%)
Jul 29, 2004 12.14 12.14 11.73 11.94 152,639 -0.14(-1.19%)
Jul 28, 2004 12.18 12.18 12.03 12.08 16,834 -0.18(-1.43%)
Jul 27, 2004 11.88 12.26 11.86 12.26 46,105 +0.37(+3.15%)
Jul 26, 2004 11.86 11.96 11.86 11.88 26,884 -0.02(-0.13%)
Jul 23, 2004 11.98 12.01 11.86 11.90 32,914 -0.12(-0.99%)
Jul 22, 2004 11.95 12.08 11.92 12.02 69,095 +0.07(+0.60%)
Jul 21, 2004 12.02 12.15 11.87 11.95 61,306 +0.01(+0.07%)
Jul 20, 2004 11.89 11.98 11.85 11.94 142,086 +0.05(+0.40%)
Jul 19, 2004 11.94 11.96 11.86 11.89 27,889 +0.02(+0.13%)
Jul 16, 2004 12.06 12.26 11.82 11.88 41,834 -0.14(-1.19%)
Jul 15, 2004 11.94 12.37 11.94 12.02 20,854 +0.11(+0.94%)
Jul 14, 2004 11.90 12.12 11.86 11.91 41,960 -0.04(-0.33%)
Jul 13, 2004 11.88 12.11 11.88 11.95 55,276 +0.07(+0.60%)
Jul 12, 2004 11.65 11.93 11.64 11.88 30,150 +0.21(+1.84%)
Jul 09, 2004 11.68 11.72 11.62 11.66 20,603 +0.02(+0.20%)
Jul 08, 2004 11.86 11.88 11.62 11.64 61,809 -0.26(-2.21%)
Jul 07, 2004 11.84 12.10 11.82 11.90 50,754 +0.06(+0.47%)
Jul 06, 2004 12.02 12.02 11.81 11.84 28,392 -0.17(-1.39%)
Jul 02, 2004 12.15 12.15 12.00 12.01 51,382 -0.13(-1.05%)
Jul 01, 2004 12.26 12.26 11.98 12.14 24,874 -0.12(-0.97%)
Jun 30, 2004 12.23 12.30 12.18 12.26 47,487 +0.04(+0.33%)
Jun 29, 2004 11.94 12.30 11.93 12.22 67,713 +0.25(+2.13%)
Jun 28, 2004 11.94 12.02 11.90 11.96 57,538 +0.02(+0.20%)
Jun 25, 2004 12.18 12.19 11.49 11.94 142,337 -0.24(-1.96%)
Jun 24, 2004 12.30 12.30 12.18 12.18 24,497 -0.12(-0.97%)
Jun 23, 2004 12.37 12.40 12.24 12.30 44,723 -0.06(-0.52%)
Jun 22, 2004 12.44 12.44 12.36 12.36 42,462 -0.10(-0.83%)
Jun 21, 2004 12.66 12.66 12.46 12.47 54,522 -0.21(-1.69%)
Jun 18, 2004 12.78 12.82 12.60 12.68 51,382 -0.10(-0.75%)
Jun 17, 2004 12.85 13.09 12.69 12.78 23,115 -0.15(-1.17%)
Jun 16, 2004 13.03 13.03 12.82 12.93 49,372 -0.07(-0.55%)
Jun 15, 2004 12.82 13.01 12.78 13.00 44,849 +0.25(+2.00%)
Jun 14, 2004 12.93 12.97 12.74 12.74 41,080 -0.27(-2.08%)
Jun 10, 2004 12.51 13.01 12.51 13.01 56,407 +0.47(+3.74%)
Jun 09, 2004 12.74 12.74 12.43 12.54 33,417 -0.22(-1.75%)
Jun 08, 2004 12.42 12.78 12.42 12.77 62,940 +0.29(+2.36%)
Jun 07, 2004 12.39 12.47 12.34 12.47 21,231 +0.14(+1.16%)
Jun 04, 2004 12.46 12.46 12.31 12.33 11,557 -0.06(-0.45%)
Jun 03, 2004 12.25 12.51 12.21 12.39 19,723 +0.08(+0.65%)
Jun 02, 2004 12.51 12.51 12.31 12.31 16,834 -0.21(-1.65%)
Jun 01, 2004 12.50 12.54 12.30 12.51 25,251 -0.06(-0.51%)
May 28, 2004 12.55 12.69 12.47 12.58 17,085 +0.02(+0.19%)
May 27, 2004 12.34 12.55 12.27 12.55 24,120 +0.21(+1.74%)
May 26, 2004 12.66 12.66 12.08 12.34 30,779 -0.37(-2.94%)
May 25, 2004 12.24 12.78 12.21 12.71 68,090 +0.47(+3.84%)
May 24, 2004 12.14 12.24 12.06 12.24 14,196 +0.12(+0.98%)
May 21, 2004 12.10 12.15 11.96 12.12 34,673 +0.06(+0.46%)
May 20, 2004 11.62 12.09 11.58 12.07 44,723 +0.45(+3.84%)
May 19, 2004 11.66 11.78 11.53 11.62 49,497 +0.04(+0.34%)
May 18, 2004 11.42 11.66 11.34 11.58 35,176 +0.24(+2.11%)
May 17, 2004 11.46 11.50 11.18 11.34 22,864 -0.19(-1.66%)
May 14, 2004 11.48 11.82 11.31 11.53 37,563 +0.06(+0.49%)
May 13, 2004 11.67 11.67 11.30 11.48 36,181 -0.19(-1.64%)
May 12, 2004 11.65 11.70 11.26 11.67 40,703 +0.02(+0.14%)
May 11, 2004 11.43 11.71 11.23 11.65 29,145 +0.26(+2.31%)
May 10, 2004 12.14 12.14 11.30 11.39 67,588 -0.79(-6.47%)
May 07, 2004 12.26 12.30 12.17 12.18 27,135 -0.02(-0.20%)
May 06, 2004 12.34 12.34 12.14 12.20 73,995 -0.18(-1.41%)
May 05, 2004 12.30 12.42 12.27 12.38 60,804 +0.04(+0.32%)
May 04, 2004 12.62 12.62 12.31 12.34 101,382 -0.28(-2.21%)
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.