Skip to main content

Discover Financial Services (NY: DFS )

131.09 +3.09 (+2.41%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 12.44 12.56 12.38 12.54 67,092 +0.06(+0.49%)
Sep 29, 2004 12.08 12.47 12.08 12.47 59,030 +0.39(+3.25%)
Sep 28, 2004 11.88 12.11 11.84 12.08 26,394 +0.24(+2.01%)
Sep 27, 2004 11.84 11.92 11.69 11.84 28,215 -0.03(-0.26%)
Sep 24, 2004 11.67 11.91 11.65 11.87 21,714 +0.18(+1.58%)
Sep 23, 2004 11.73 11.84 11.65 11.69 116,501 -0.08(-0.72%)
Sep 22, 2004 11.86 11.86 11.71 11.77 36,666 -0.15(-1.23%)
Sep 21, 2004 11.91 11.92 11.83 11.92 73,463 +0.03(+0.26%)
Sep 20, 2004 11.92 11.92 11.81 11.89 20,413 -0.03(-0.26%)
Sep 17, 2004 11.90 11.92 11.74 11.92 61,631 +0.08(+0.65%)
Sep 16, 2004 11.83 11.92 11.81 11.84 23,274 +0.00(+0.00%)
Sep 15, 2004 11.91 11.92 11.84 11.84 16,253 -0.08(-0.65%)
Sep 14, 2004 11.92 11.95 11.85 11.92 49,019 +0.00(+0.00%)
Sep 13, 2004 11.88 11.94 11.83 11.92 69,172 +0.02(+0.13%)
Sep 10, 2004 11.88 11.92 11.84 11.91 15,862 -0.02(-0.13%)
Sep 09, 2004 11.91 11.92 11.83 11.92 175,272 +0.02(+0.13%)
Sep 08, 2004 11.91 11.96 11.87 11.91 86,986 -0.08(-0.71%)
Sep 07, 2004 12.07 12.15 11.99 11.99 52,269 -0.08(-0.70%)
Sep 03, 2004 12.11 12.12 12.01 12.07 46,678 -0.04(-0.32%)
Sep 02, 2004 12.11 12.15 12.07 12.11 37,316 +0.02(+0.19%)
Sep 01, 2004 12.02 12.15 11.87 12.09 42,907 +0.15(+1.22%)
Aug 31, 2004 11.94 12.00 11.88 11.94 360,037 +0.01(+0.06%)
Aug 30, 2004 11.83 12.23 11.81 11.94 34,586 +0.07(+0.58%)
Aug 27, 2004 11.77 11.87 11.59 11.87 26,915 +0.14(+1.18%)
Aug 26, 2004 12.07 12.07 11.65 11.73 31,205 -0.38(-3.17%)
Aug 25, 2004 12.28 12.31 12.11 12.11 13,522 -0.18(-1.44%)
Aug 24, 2004 12.42 12.50 12.23 12.29 14,562 -0.09(-0.75%)
Aug 23, 2004 12.11 12.51 12.11 12.38 50,449 +0.19(+1.58%)
Aug 20, 2004 11.84 12.19 11.84 12.19 13,132 +0.36(+3.06%)
Aug 19, 2004 11.88 11.95 11.69 11.83 13,262 -0.02(-0.19%)
Aug 18, 2004 11.88 12.00 11.84 11.85 19,113 -0.07(-0.58%)
Aug 17, 2004 11.78 11.92 11.78 11.92 21,323 +0.19(+1.64%)
Aug 16, 2004 11.54 11.73 11.54 11.73 24,574 +0.19(+1.67%)
Aug 13, 2004 11.46 11.57 11.42 11.54 19,763 +0.11(+0.94%)
Aug 12, 2004 11.65 11.65 11.42 11.43 36,016 -0.26(-2.24%)
Aug 11, 2004 11.54 11.69 11.49 11.69 25,874 +0.15(+1.33%)
Aug 10, 2004 11.42 11.61 11.42 11.54 25,354 +0.15(+1.28%)
Aug 09, 2004 11.69 11.69 11.38 11.39 48,238 -0.32(-2.76%)
Aug 06, 2004 11.42 11.91 11.30 11.71 65,792 +0.27(+2.35%)
Aug 05, 2004 11.62 11.62 11.38 11.44 36,016 -0.18(-1.52%)
Aug 04, 2004 11.52 11.65 11.47 11.62 27,435 +0.08(+0.67%)
Aug 03, 2004 11.95 11.95 11.54 11.54 32,246 -0.45(-3.78%)
Aug 02, 2004 11.86 12.11 11.84 12.00 57,600 +0.14(+1.17%)
Jul 30, 2004 11.54 11.91 11.50 11.86 32,896 +0.32(+2.80%)
Jul 29, 2004 11.73 11.73 11.34 11.54 157,979 -0.14(-1.19%)
Jul 28, 2004 11.77 11.77 11.62 11.67 17,423 -0.17(-1.43%)
Jul 27, 2004 11.48 11.84 11.46 11.84 47,718 +0.36(+3.15%)
Jul 26, 2004 11.46 11.55 11.46 11.48 27,825 -0.02(-0.13%)
Jul 23, 2004 11.57 11.61 11.46 11.50 34,066 -0.12(-0.99%)
Jul 22, 2004 11.54 11.67 11.52 11.61 71,513 +0.07(+0.60%)
Jul 21, 2004 11.61 11.74 11.47 11.54 63,451 +0.01(+0.07%)
Jul 20, 2004 11.49 11.57 11.45 11.54 147,057 +0.05(+0.40%)
Jul 19, 2004 11.54 11.55 11.46 11.49 28,865 +0.02(+0.13%)
Jul 16, 2004 11.65 11.84 11.42 11.47 43,298 -0.14(-1.19%)
Jul 15, 2004 11.54 11.95 11.54 11.61 21,584 +0.11(+0.94%)
Jul 14, 2004 11.50 11.71 11.46 11.51 43,428 -0.04(-0.33%)
Jul 13, 2004 11.48 11.70 11.48 11.54 57,210 +0.07(+0.60%)
Jul 12, 2004 11.25 11.53 11.24 11.47 31,205 +0.21(+1.84%)
Jul 09, 2004 11.28 11.33 11.23 11.27 21,323 +0.02(+0.20%)
Jul 08, 2004 11.46 11.47 11.23 11.24 63,971 -0.25(-2.21%)
Jul 07, 2004 11.44 11.69 11.42 11.50 52,529 +0.05(+0.47%)
Jul 06, 2004 11.61 11.61 11.41 11.44 29,385 -0.16(-1.39%)
Jul 02, 2004 11.74 11.74 11.60 11.61 53,179 -0.12(-1.05%)
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.