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 (%)
Mar 31, 2004 11.40 11.64 11.30 11.37 42,127 +0.05(+0.41%)
Mar 30, 2004 11.50 11.55 11.32 11.32 43,168 -0.18(-1.54%)
Mar 29, 2004 11.54 11.61 11.29 11.50 32,636 -0.02(-0.20%)
Mar 26, 2004 11.42 11.63 11.37 11.52 21,453 +0.10(+0.87%)
Mar 25, 2004 11.07 11.46 11.06 11.42 49,279 +0.39(+3.56%)
Mar 24, 2004 11.38 11.38 10.91 11.03 38,487 -0.39(-3.43%)
Mar 23, 2004 11.46 11.77 11.42 11.42 75,674 -0.04(-0.34%)
Mar 22, 2004 11.31 11.61 11.31 11.46 142,246 +0.08(+0.68%)
Mar 19, 2004 11.47 11.61 11.34 11.38 74,243 -0.01(-0.07%)
Mar 18, 2004 11.31 11.45 11.21 11.39 41,347 +0.11(+0.95%)
Mar 17, 2004 11.33 11.47 11.27 11.28 29,255 -0.02(-0.20%)
Mar 16, 2004 11.47 11.51 11.21 11.31 62,801 -0.12(-1.01%)
Mar 15, 2004 11.50 11.57 11.33 11.42 29,125 -0.12(-1.00%)
Mar 12, 2004 11.46 11.54 11.27 11.54 30,945 +0.08(+0.67%)
Mar 11, 2004 11.42 11.47 10.92 11.46 69,953 -0.02(-0.20%)
Mar 10, 2004 11.67 11.77 11.38 11.48 25,744 -0.19(-1.65%)
Mar 09, 2004 11.86 11.86 11.51 11.67 48,759 -0.21(-1.75%)
Mar 08, 2004 11.67 12.04 11.63 11.88 94,657 +0.22(+1.85%)
Mar 05, 2004 11.31 11.77 11.31 11.67 96,998 +0.28(+2.50%)
Mar 04, 2004 11.15 11.38 11.07 11.38 51,489 +0.18(+1.58%)
Mar 03, 2004 11.07 11.23 11.02 11.21 44,598 +0.08(+0.76%)
Mar 02, 2004 11.07 11.14 11.00 11.12 68,002 +0.02(+0.21%)
Mar 01, 2004 10.70 11.15 10.70 11.10 83,865 +0.32(+3.00%)
Feb 27, 2004 10.61 10.82 10.61 10.77 73,853 +0.12(+1.15%)
Feb 26, 2004 10.38 10.70 10.34 10.65 69,432 +0.25(+2.44%)
Feb 25, 2004 10.38 10.49 10.27 10.40 50,839 -0.05(-0.44%)
Feb 24, 2004 10.04 10.44 9.921 10.44 53,309 +0.45(+4.46%)
Feb 23, 2004 9.883 10.07 9.883 9.998 133,274 +0.11(+1.09%)
Feb 20, 2004 9.906 10.08 9.652 9.890 102,589 -0.09(-0.92%)
Feb 19, 2004 10.47 10.51 9.983 9.983 51,359 -0.41(-3.92%)
Feb 18, 2004 10.38 10.50 10.37 10.39 27,305 +0.05(+0.45%)
Feb 17, 2004 10.28 10.46 10.23 10.34 72,813 +0.08(+0.82%)
Feb 13, 2004 10.42 10.42 10.23 10.26 54,090 -0.13(-1.26%)
Feb 12, 2004 10.50 10.54 10.38 10.39 43,558 -0.11(-1.02%)
Feb 11, 2004 10.65 10.66 10.44 10.50 218,050 -0.13(-1.23%)
Feb 10, 2004 10.77 10.77 10.58 10.63 51,879 -0.14(-1.29%)
Feb 09, 2004 10.78 10.83 10.74 10.77 49,539 +0.00(+0.00%)
Feb 06, 2004 10.68 10.84 10.64 10.77 64,492 +0.09(+0.86%)
Feb 05, 2004 10.42 10.88 10.41 10.67 46,548 +0.29(+2.81%)
Feb 04, 2004 10.73 10.81 10.38 10.38 96,217 -0.39(-3.64%)
Feb 03, 2004 10.74 10.99 10.69 10.77 36,796 +0.03(+0.29%)
Feb 02, 2004 10.56 10.88 10.41 10.74 38,227 +0.18(+1.75%)
Jan 30, 2004 10.50 10.65 10.48 10.56 24,054 +0.06(+0.59%)
Jan 29, 2004 10.54 10.61 10.42 10.50 55,650 +0.02(+0.15%)
Jan 28, 2004 10.75 10.77 10.47 10.48 39,267 -0.33(-3.06%)
Jan 27, 2004 10.77 10.96 10.74 10.81 32,246 +0.07(+0.64%)
Jan 26, 2004 10.69 10.74 10.62 10.74 19,113 +0.02(+0.22%)
Jan 23, 2004 10.61 10.72 10.57 10.72 41,217 +0.12(+1.16%)
Jan 22, 2004 10.61 10.65 10.56 10.60 37,837 +0.02(+0.15%)
Jan 21, 2004 10.65 10.67 10.54 10.58 32,246 -0.06(-0.58%)
Jan 20, 2004 10.54 10.73 10.54 10.64 36,146 +0.10(+0.95%)
Jan 16, 2004 10.69 10.84 10.54 10.54 62,151 +0.01(+0.07%)
Jan 15, 2004 10.57 10.60 10.50 10.54 36,926 -0.04(-0.36%)
Jan 14, 2004 10.57 10.61 10.46 10.57 23,404 -0.04(-0.36%)
Jan 13, 2004 10.50 10.65 10.38 10.61 49,149 +0.08(+0.73%)
Jan 12, 2004 10.54 10.57 10.50 10.54 36,666 +0.05(+0.44%)
Jan 09, 2004 10.46 10.55 10.46 10.49 51,619 -0.05(-0.44%)
Jan 08, 2004 10.47 10.57 10.42 10.54 32,636 +0.05(+0.44%)
Jan 07, 2004 10.54 10.55 10.46 10.49 21,453 -0.01(-0.07%)
Jan 06, 2004 10.52 10.57 10.50 10.50 34,976 -0.04(-0.37%)
Jan 05, 2004 10.57 10.64 10.51 10.54 40,047 -0.08(-0.72%)
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.