Discover Financial Services (NY: DFS )

130.05 USD +0.78 (+0.60%)
Official Closing Price Updated: 7:00 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 17.00 17.00 16.87 16.93 34,800 -0.05(-0.29%)
Nov 29, 2004 17.20 17.22 16.85 16.98 73,700 -0.17(-0.99%)
Nov 26, 2004 17.25 17.25 17.15 17.15 7,700 -0.09(-0.52%)
Nov 24, 2004 17.23 17.26 17.04 17.24 27,600 -0.05(-0.29%)
Nov 23, 2004 17.25 17.29 17.00 17.29 23,100 +0.04(+0.23%)
Nov 22, 2004 16.95 17.34 16.95 17.25 45,400 +0.35(+2.07%)
Nov 19, 2004 17.14 17.15 16.88 16.90 14,300 -0.28(-1.63%)
Nov 18, 2004 17.20 17.33 17.10 17.18 34,700 -0.12(-0.69%)
Nov 17, 2004 17.10 17.33 17.10 17.30 22,600 +0.29(+1.70%)
Nov 16, 2004 17.10 17.21 16.91 17.01 59,700 -0.09(-0.53%)
Nov 15, 2004 16.75 17.10 16.73 17.10 46,100 +0.36(+2.15%)
Nov 12, 2004 16.76 16.79 16.69 16.74 135,500 +0.00(+0.00%)
Nov 11, 2004 16.73 16.80 16.65 16.74 81,000 +0.04(+0.24%)
Nov 10, 2004 16.65 16.85 16.65 16.70 15,200 +0.01(+0.06%)
Nov 09, 2004 16.78 16.90 16.57 16.69 29,700 -0.06(-0.36%)
Nov 08, 2004 16.93 16.93 16.58 16.75 19,600 -0.17(-1.00%)
Nov 05, 2004 16.61 16.95 16.51 16.92 37,500 +0.32(+1.93%)
Nov 04, 2004 15.68 16.65 15.59 16.60 41,300 +0.87(+5.53%)
Nov 03, 2004 15.47 15.80 15.47 15.73 41,200 +0.37(+2.41%)
Nov 02, 2004 15.40 15.40 15.27 15.36 16,100 -0.03(-0.19%)
Nov 01, 2004 15.18 15.40 15.13 15.39 31,900 +0.30(+1.99%)
Oct 29, 2004 15.04 15.12 14.90 15.09 22,400 +0.04(+0.27%)
Oct 28, 2004 15.10 15.29 14.88 15.05 48,900 -0.25(-1.63%)
Oct 27, 2004 15.37 15.40 15.26 15.30 88,200 +0.03(+0.20%)
Oct 26, 2004 15.07 15.40 14.97 15.27 40,500 +0.20(+1.33%)
Oct 25, 2004 15.05 15.35 14.95 15.07 40,400 -0.01(-0.07%)
Oct 22, 2004 15.48 15.48 15.06 15.08 41,400 -0.40(-2.58%)
Oct 21, 2004 15.30 15.50 15.25 15.48 33,600 +0.20(+1.31%)
Oct 20, 2004 15.18 15.40 15.14 15.28 15,700 +0.08(+0.53%)
Oct 19, 2004 15.41 15.45 15.18 15.20 17,000 -0.17(-1.11%)
Oct 18, 2004 15.36 15.52 15.25 15.37 48,600 +0.00(+0.00%)
Oct 15, 2004 15.58 15.58 15.37 15.37 15,400 -0.19(-1.22%)
Oct 14, 2004 15.80 15.92 15.56 15.56 13,100 -0.29(-1.83%)
Oct 13, 2004 16.32 16.35 15.75 15.85 19,600 -0.39(-2.40%)
Oct 12, 2004 16.00 16.25 15.93 16.24 13,100 +0.21(+1.31%)
Oct 11, 2004 16.10 16.10 15.97 16.03 10,000 +0.03(+0.19%)
Oct 08, 2004 15.80 16.37 15.73 16.00 24,100 +0.15(+0.95%)
Oct 07, 2004 16.40 16.40 15.84 15.85 34,900 -0.63(-3.82%)
Oct 06, 2004 16.33 16.48 16.18 16.48 16,900 +0.16(+0.98%)
Oct 05, 2004 16.45 16.46 16.30 16.32 10,700 -0.16(-0.97%)
Oct 04, 2004 16.28 16.53 16.28 16.48 27,500 +0.23(+1.42%)
Oct 01, 2004 16.35 16.69 15.95 16.25 82,500 -0.05(-0.31%)
Sep 30, 2004 16.17 16.33 16.10 16.30 51,600 +0.08(+0.49%)
Sep 29, 2004 15.71 16.22 15.71 16.22 45,400 +0.51(+3.25%)
Sep 28, 2004 15.45 15.75 15.39 15.71 20,300 +0.31(+2.01%)
Sep 27, 2004 15.39 15.50 15.20 15.40 21,700 -0.04(-0.26%)
Sep 24, 2004 15.18 15.48 15.15 15.44 16,700 +0.24(+1.58%)
Sep 23, 2004 15.25 15.40 15.15 15.20 89,600 -0.11(-0.72%)
Sep 22, 2004 15.42 15.42 15.23 15.31 28,200 -0.19(-1.23%)
Sep 21, 2004 15.48 15.50 15.38 15.50 56,500 +0.04(+0.26%)
Sep 20, 2004 15.50 15.50 15.35 15.46 15,700 -0.04(-0.26%)
Sep 17, 2004 15.47 15.50 15.26 15.50 47,400 +0.10(+0.65%)
Sep 16, 2004 15.38 15.50 15.35 15.40 17,900 +0.00(+0.00%)
Sep 15, 2004 15.49 15.50 15.39 15.40 12,500 -0.10(-0.65%)
Sep 14, 2004 15.50 15.54 15.41 15.50 37,700 +0.00(+0.00%)
Sep 13, 2004 15.45 15.52 15.38 15.50 53,200 +0.02(+0.13%)
Sep 10, 2004 15.45 15.50 15.40 15.48 12,200 -0.02(-0.13%)
Sep 09, 2004 15.49 15.50 15.38 15.50 134,800 +0.02(+0.13%)
Sep 08, 2004 15.48 15.55 15.43 15.48 66,900 -0.11(-0.71%)
Sep 07, 2004 15.70 15.80 15.59 15.59 40,200 -0.11(-0.70%)
Sep 03, 2004 15.75 15.76 15.62 15.70 35,900 -0.05(-0.32%)
Sep 02, 2004 15.74 15.80 15.70 15.75 28,700 +0.03(+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.