Discover Financial Services (NY: DFS )

108.73 UNCHANGED
Streaming Delayed Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 13.53 13.53 13.43 13.48 43,718 -0.04(-0.29%)
Nov 29, 2004 13.69 13.71 13.41 13.52 92,588 -0.14(-0.99%)
Nov 26, 2004 13.73 13.73 13.65 13.65 9,673 -0.07(-0.52%)
Nov 24, 2004 13.71 13.74 13.56 13.72 34,673 -0.04(-0.29%)
Nov 23, 2004 13.73 13.76 13.53 13.76 29,020 +0.03(+0.23%)
Nov 22, 2004 13.49 13.80 13.49 13.73 57,035 +0.28(+2.07%)
Nov 19, 2004 13.64 13.65 13.44 13.45 17,964 -0.22(-1.63%)
Nov 18, 2004 13.69 13.79 13.61 13.68 43,593 -0.10(-0.69%)
Nov 17, 2004 13.61 13.79 13.61 13.77 28,392 +0.23(+1.70%)
Nov 16, 2004 13.61 13.70 13.46 13.54 75,000 -0.07(-0.53%)
Nov 15, 2004 13.33 13.61 13.32 13.61 57,914 +0.29(+2.15%)
Nov 12, 2004 13.34 13.36 13.29 13.32 170,227 +0.00(+0.00%)
Nov 11, 2004 13.32 13.37 13.25 13.32 101,759 +0.03(+0.24%)
Nov 10, 2004 13.25 13.41 13.25 13.29 19,095 +0.01(+0.06%)
Nov 09, 2004 13.36 13.45 13.19 13.29 37,311 -0.05(-0.36%)
Nov 08, 2004 13.48 13.48 13.20 13.33 24,623 -0.14(-1.00%)
Nov 05, 2004 13.22 13.49 13.14 13.47 47,110 +0.25(+1.93%)
Nov 04, 2004 12.48 13.25 12.41 13.21 51,884 +0.69(+5.53%)
Nov 03, 2004 12.31 12.58 12.31 12.52 51,759 +0.29(+2.41%)
Nov 02, 2004 12.26 12.26 12.15 12.23 20,226 -0.02(-0.20%)
Nov 01, 2004 12.08 12.26 12.04 12.25 40,075 +0.24(+1.99%)
Oct 29, 2004 11.97 12.04 11.86 12.01 28,140 +0.03(+0.27%)
Oct 28, 2004 12.02 12.17 11.84 11.98 61,432 -0.20(-1.63%)
Oct 27, 2004 12.23 12.26 12.15 12.18 110,804 +0.02(+0.20%)
Oct 26, 2004 12.00 12.26 11.92 12.15 50,879 +0.16(+1.33%)
Oct 25, 2004 11.98 12.22 11.90 12.00 50,754 -0.01(-0.07%)
Oct 22, 2004 12.32 12.32 11.99 12.00 52,010 -0.32(-2.58%)
Oct 21, 2004 12.18 12.34 12.14 12.32 42,211 +0.16(+1.31%)
Oct 20, 2004 12.08 12.26 12.05 12.16 19,723 +0.06(+0.53%)
Oct 19, 2004 12.27 12.30 12.08 12.10 21,356 -0.14(-1.11%)
Oct 18, 2004 12.23 12.35 12.14 12.23 61,055 +0.00(+0.00%)
Oct 15, 2004 12.40 12.40 12.23 12.23 19,346 -0.15(-1.22%)
Oct 14, 2004 12.58 12.67 12.39 12.39 16,457 -0.23(-1.83%)
Oct 13, 2004 12.99 13.01 12.54 12.62 24,623 -0.31(-2.40%)
Oct 12, 2004 12.74 12.93 12.68 12.93 16,457 +0.17(+1.31%)
Oct 11, 2004 12.82 12.82 12.71 12.76 12,562 +0.02(+0.19%)
Oct 08, 2004 12.58 13.03 12.52 12.74 30,276 +0.12(+0.95%)
Oct 07, 2004 13.05 13.05 12.61 12.62 43,844 -0.50(-3.82%)
Oct 06, 2004 13.00 13.12 12.88 13.12 21,231 +0.13(+0.98%)
Oct 05, 2004 13.09 13.10 12.97 12.99 13,442 -0.13(-0.97%)
Oct 04, 2004 12.96 13.16 12.96 13.12 34,547 +0.18(+1.42%)
Oct 01, 2004 13.01 13.29 12.70 12.93 103,643 -0.04(-0.31%)
Sep 30, 2004 12.87 13.00 12.82 12.97 64,824 +0.06(+0.49%)
Sep 29, 2004 12.51 12.91 12.51 12.91 57,035 +0.41(+3.25%)
Sep 28, 2004 12.30 12.54 12.25 12.51 25,502 +0.25(+2.01%)
Sep 27, 2004 12.25 12.34 12.10 12.26 27,261 -0.03(-0.26%)
Sep 24, 2004 12.08 12.32 12.06 12.29 20,980 +0.19(+1.58%)
Sep 23, 2004 12.14 12.26 12.06 12.10 112,563 -0.09(-0.72%)
Sep 22, 2004 12.27 12.27 12.12 12.19 35,427 -0.15(-1.23%)
Sep 21, 2004 12.32 12.34 12.24 12.34 70,980 +0.03(+0.26%)
Sep 20, 2004 12.34 12.34 12.22 12.31 19,723 -0.03(-0.26%)
Sep 17, 2004 12.31 12.34 12.15 12.34 59,548 +0.08(+0.65%)
Sep 16, 2004 12.24 12.34 12.22 12.26 22,487 +0.00(+0.00%)
Sep 15, 2004 12.33 12.34 12.25 12.26 15,703 -0.08(-0.65%)
Sep 14, 2004 12.34 12.37 12.27 12.34 47,362 +0.00(+0.00%)
Sep 13, 2004 12.30 12.35 12.24 12.34 66,834 +0.02(+0.13%)
Sep 10, 2004 12.30 12.34 12.26 12.32 15,326 -0.02(-0.13%)
Sep 09, 2004 12.33 12.34 12.24 12.34 169,347 +0.02(+0.13%)
Sep 08, 2004 12.32 12.38 12.28 12.32 84,045 -0.09(-0.71%)
Sep 07, 2004 12.50 12.58 12.41 12.41 50,502 -0.09(-0.70%)
Sep 03, 2004 12.54 12.54 12.43 12.50 45,100 -0.04(-0.32%)
Sep 02, 2004 12.53 12.58 12.50 12.54 36,055 +0.02(+0.19%)
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.