Discover Financial Services (NY: DFS )

107.45 -1.28 (-1.18%)
Streaming Delayed Price Updated: 12:19 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 03, 2004 12.75 12.76 12.58 12.62 54,397 -0.18(-1.37%)
Apr 30, 2004 12.70 12.97 12.62 12.79 47,864 +0.01(+0.06%)
Apr 29, 2004 13.05 13.12 12.73 12.78 52,512 -0.34(-2.61%)
Apr 28, 2004 13.21 13.29 12.97 13.13 42,588 -0.17(-1.26%)
Apr 27, 2004 13.06 13.33 13.05 13.29 36,055 +0.24(+1.83%)
Apr 26, 2004 13.04 13.13 12.90 13.05 28,769 +0.02(+0.12%)
Apr 23, 2004 13.13 13.21 13.00 13.04 28,015 -0.10(-0.73%)
Apr 22, 2004 12.82 13.21 12.80 13.13 46,357 +0.32(+2.48%)
Apr 21, 2004 12.70 12.82 12.45 12.82 44,095 +0.19(+1.51%)
Apr 20, 2004 12.90 12.92 12.62 12.62 86,055 -0.21(-1.61%)
Apr 19, 2004 13.14 13.14 12.82 12.83 49,497 -0.31(-2.36%)
Apr 16, 2004 13.17 13.21 13.05 13.14 25,753 +0.04(+0.30%)
Apr 15, 2004 13.46 13.52 13.09 13.10 39,196 -0.36(-2.66%)
Apr 14, 2004 12.82 13.78 12.82 13.46 92,211 +0.50(+3.87%)
Apr 13, 2004 12.90 13.01 12.86 12.96 25,251 +0.09(+0.68%)
Apr 12, 2004 13.00 13.09 12.74 12.87 55,779 -0.12(-0.92%)
Apr 08, 2004 13.13 13.25 12.99 12.99 38,065 -0.09(-0.67%)
Apr 07, 2004 13.37 13.42 12.95 13.08 37,060 -0.33(-2.43%)
Apr 06, 2004 13.18 13.49 13.18 13.40 50,754 +0.23(+1.75%)
Apr 05, 2004 13.01 13.22 12.93 13.17 60,427 +0.30(+2.35%)
Apr 02, 2004 12.10 12.90 12.10 12.87 46,482 +0.80(+6.59%)
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.