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 (%)
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%)
Jan 02, 2004 10.15 10.74 10.15 10.61 132,364 +0.54(+5.34%)
Dec 31, 2003 10.38 10.50 10.07 10.07 54,090 -0.38(-3.61%)
Dec 30, 2003 10.47 10.50 10.34 10.45 60,851 -0.07(-0.66%)
Dec 29, 2003 10.54 10.57 10.47 10.52 38,487 +0.00(+0.00%)
Dec 26, 2003 10.33 10.56 10.33 10.52 41,737 +0.01(+0.07%)
Dec 24, 2003 10.46 10.53 10.46 10.51 21,453 -0.01(-0.07%)
Dec 23, 2003 10.51 10.53 10.45 10.52 87,506 +0.14(+1.33%)
Dec 22, 2003 10.33 10.57 10.33 10.38 23,404 +0.01(+0.07%)
Dec 19, 2003 10.52 10.52 10.21 10.38 47,978 -0.15(-1.39%)
Dec 18, 2003 10.46 10.46 10.41 10.52 14,692 +0.02(+0.22%)
Dec 17, 2003 10.27 10.54 10.27 10.50 30,295 +0.15(+1.49%)
Dec 16, 2003 10.34 10.34 10.23 10.34 26,654 -0.03(-0.30%)
Dec 15, 2003 10.57 10.58 10.38 10.38 50,969 -0.15(-1.46%)
Dec 12, 2003 10.59 10.60 10.46 10.53 55,520 +0.03(+0.29%)
Dec 11, 2003 10.46 10.60 10.46 10.50 115,981 +0.08(+0.74%)
Dec 10, 2003 10.50 10.52 10.40 10.42 29,515 -0.04(-0.37%)
Dec 09, 2003 10.64 10.67 10.31 10.46 66,572 -0.15(-1.38%)
Dec 08, 2003 10.66 10.73 10.59 10.61 54,870 -0.05(-0.51%)
Dec 05, 2003 10.87 10.87 10.53 10.66 34,976 -0.13(-1.21%)
Dec 04, 2003 10.82 10.92 10.77 10.79 63,451 -0.04(-0.36%)
Dec 03, 2003 10.92 10.97 10.84 10.83 59,811 -0.02(-0.21%)
Dec 02, 2003 10.97 11.01 10.84 10.85 79,054 -0.05(-0.42%)
Dec 01, 2003 10.84 10.88 10.84 10.90 49,279 +0.03(+0.28%)
Nov 28, 2003 10.81 10.91 10.81 10.87 19,763 +0.11(+1.00%)
Nov 26, 2003 11.00 11.04 10.74 10.76 61,371 -0.16(-1.48%)
Nov 25, 2003 11.00 11.00 10.89 10.92 72,553 +0.00(+0.00%)
Nov 24, 2003 10.86 11.00 10.86 10.92 59,681 +0.09(+0.85%)
Nov 21, 2003 10.87 10.87 10.81 10.83 22,754 +0.01(+0.07%)
Nov 20, 2003 10.77 10.84 10.71 10.82 50,839 +0.19(+1.81%)
Nov 19, 2003 10.65 10.83 10.46 10.63 36,926 -0.02(-0.22%)
Nov 18, 2003 10.88 10.88 10.65 10.65 33,546 -0.19(-1.77%)
Nov 17, 2003 10.57 10.91 10.50 10.84 29,645 +0.00(+0.00%)
Nov 14, 2003 11.01 11.01 10.84 10.84 27,175 -0.14(-1.26%)
Nov 13, 2003 11.07 11.07 10.91 10.98 31,985 -0.14(-1.24%)
Nov 12, 2003 10.92 11.17 10.88 11.12 76,194 +0.20(+1.83%)
Nov 11, 2003 10.66 10.95 10.66 10.92 56,170 +0.25(+2.31%)
Nov 10, 2003 10.57 10.75 10.57 10.67 38,487 +0.10(+0.94%)
Nov 07, 2003 10.57 10.76 10.56 10.57 24,054 -0.19(-1.79%)
Nov 06, 2003 10.77 10.77 10.77 10.77 67,222 +0.04(+0.36%)
Nov 05, 2003 10.91 10.75 10.67 10.73 44,988 +0.04(+0.36%)
Nov 04, 2003 10.91 10.91 10.67 10.69 82,825 -0.27(-2.46%)
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.