Discover Financial Services (NY: DFS )

106.85 -1.88 (-1.73%)
Official Closing Price Updated: 4:10 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2004 12.35 12.42 12.30 12.36 347,866 +0.01(+0.06%)
Aug 30, 2004 12.24 12.66 12.23 12.35 33,417 +0.07(+0.58%)
Aug 27, 2004 12.18 12.28 12.00 12.28 26,005 +0.14(+1.18%)
Aug 26, 2004 12.50 12.50 12.06 12.14 30,150 -0.40(-3.17%)
Aug 25, 2004 12.71 12.74 12.53 12.54 13,065 -0.18(-1.44%)
Aug 24, 2004 12.86 12.93 12.66 12.72 14,070 -0.10(-0.75%)
Aug 23, 2004 12.54 12.95 12.54 12.82 48,744 +0.20(+1.58%)
Aug 20, 2004 12.25 12.62 12.25 12.62 12,688 +0.37(+3.06%)
Aug 19, 2004 12.30 12.37 12.10 12.24 12,814 -0.02(-0.19%)
Aug 18, 2004 12.30 12.42 12.26 12.27 18,467 -0.07(-0.58%)
Aug 17, 2004 12.19 12.34 12.19 12.34 20,603 +0.20(+1.64%)
Aug 16, 2004 11.94 12.14 11.94 12.14 23,743 +0.20(+1.67%)
Aug 13, 2004 11.86 11.98 11.82 11.94 19,095 +0.11(+0.94%)
Aug 12, 2004 12.06 12.06 11.82 11.83 34,799 -0.27(-2.24%)
Aug 11, 2004 11.94 12.10 11.89 12.10 25,000 +0.16(+1.33%)
Aug 10, 2004 11.82 12.02 11.82 11.94 24,497 +0.15(+1.28%)
Aug 09, 2004 12.10 12.10 11.78 11.79 46,608 -0.33(-2.76%)
Aug 06, 2004 11.82 12.32 11.69 12.12 63,568 +0.28(+2.35%)
Aug 05, 2004 12.03 12.03 11.78 11.84 34,799 -0.18(-1.52%)
Aug 04, 2004 11.92 12.06 11.88 12.03 26,507 +0.08(+0.67%)
Aug 03, 2004 12.37 12.37 11.94 11.95 31,155 -0.47(-3.78%)
Aug 02, 2004 12.27 12.54 12.26 12.42 55,653 +0.14(+1.17%)
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%)
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.