Skip to main content

Discover Financial Services (NY: DFS )

136.11 -1.47 (-1.07%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 10.19 10.34 10.18 10.25 24,778 +0.06(+0.59%)
Jan 29, 2004 10.23 10.30 10.12 10.19 57,324 +0.01(+0.15%)
Jan 28, 2004 10.44 10.45 10.16 10.18 40,448 -0.32(-3.06%)
Jan 27, 2004 10.45 10.64 10.42 10.50 33,216 +0.07(+0.64%)
Jan 26, 2004 10.38 10.43 10.31 10.43 19,688 +0.02(+0.22%)
Jan 23, 2004 10.30 10.41 10.27 10.41 42,457 +0.12(+1.16%)
Jan 22, 2004 10.30 10.34 10.25 10.29 38,975 +0.01(+0.15%)
Jan 21, 2004 10.34 10.36 10.24 10.27 33,216 -0.06(-0.58%)
Jan 20, 2004 10.23 10.42 10.23 10.33 37,234 +0.10(+0.95%)
Jan 16, 2004 10.38 10.52 10.23 10.24 64,021 +0.01(+0.07%)
Jan 15, 2004 10.27 10.29 10.19 10.23 38,037 -0.04(-0.36%)
Jan 14, 2004 10.27 10.30 10.15 10.27 24,108 -0.04(-0.36%)
Jan 13, 2004 10.19 10.34 10.08 10.30 50,628 +0.07(+0.73%)
Jan 12, 2004 10.23 10.26 10.19 10.23 37,770 +0.04(+0.44%)
Jan 09, 2004 10.15 10.24 10.15 10.18 53,172 -0.04(-0.44%)
Jan 08, 2004 10.16 10.27 10.12 10.23 33,618 +0.04(+0.44%)
Jan 07, 2004 10.24 10.24 10.15 10.18 22,099 -0.01(-0.07%)
Jan 06, 2004 10.21 10.26 10.19 10.19 36,028 -0.04(-0.36%)
Jan 05, 2004 10.27 10.33 10.20 10.23 41,252 -0.07(-0.73%)
Jan 02, 2004 9.855 10.43 9.855 10.30 136,347 +0.52(+5.34%)
Dec 31, 2003 10.07 10.19 9.773 9.781 55,717 -0.37(-3.61%)
Dec 30, 2003 10.17 10.19 10.04 10.15 62,682 -0.07(-0.66%)
Dec 29, 2003 10.23 10.27 10.17 10.21 39,645 +0.00(+0.00%)
Dec 26, 2003 10.03 10.25 10.03 10.21 42,993 +0.01(+0.07%)
Dec 24, 2003 10.15 10.22 10.15 10.21 22,099 -0.01(-0.07%)
Dec 23, 2003 10.20 10.22 10.15 10.21 90,139 +0.13(+1.33%)
Dec 22, 2003 10.03 10.27 10.03 10.08 24,108 +0.01(+0.07%)
Dec 19, 2003 10.21 10.21 9.915 10.07 49,422 -0.14(-1.39%)
Dec 18, 2003 10.15 10.15 10.10 10.21 15,134 +0.02(+0.22%)
Dec 17, 2003 9.967 10.23 9.967 10.19 31,207 +0.15(+1.49%)
Dec 16, 2003 10.04 10.04 9.930 10.04 27,457 -0.03(-0.30%)
Dec 15, 2003 10.27 10.27 10.07 10.07 52,503 -0.15(-1.46%)
Dec 12, 2003 10.28 10.29 10.15 10.22 57,190 +0.03(+0.29%)
Dec 11, 2003 10.15 10.29 10.15 10.19 119,471 +0.07(+0.74%)
Dec 10, 2003 10.19 10.21 10.09 10.12 30,403 -0.04(-0.37%)
Dec 09, 2003 10.33 10.36 10.00 10.15 68,575 -0.14(-1.38%)
Dec 08, 2003 10.35 10.42 10.28 10.30 56,521 -0.05(-0.51%)
Dec 05, 2003 10.55 10.56 10.22 10.35 36,028 -0.13(-1.21%)
Dec 04, 2003 10.51 10.60 10.45 10.48 65,361 -0.04(-0.35%)
Dec 03, 2003 10.60 10.65 10.53 10.51 61,610 -0.02(-0.21%)
Dec 02, 2003 10.65 10.69 10.52 10.53 81,433 -0.04(-0.42%)
Dec 01, 2003 10.53 10.56 10.53 10.58 50,761 +0.03(+0.28%)
Nov 28, 2003 10.49 10.59 10.49 10.55 20,358 +0.10(+1.00%)
Nov 26, 2003 10.68 10.71 10.43 10.45 63,218 -0.16(-1.48%)
Nov 25, 2003 10.68 10.68 10.57 10.60 74,736 +0.00(+0.00%)
Nov 24, 2003 10.54 10.68 10.54 10.60 61,476 +0.09(+0.85%)
Nov 21, 2003 10.56 10.56 10.49 10.51 23,438 +0.01(+0.07%)
Nov 20, 2003 10.45 10.53 10.40 10.51 52,369 +0.19(+1.81%)
Nov 19, 2003 10.34 10.51 10.15 10.32 38,037 -0.02(-0.22%)
Nov 18, 2003 10.56 10.56 10.34 10.34 34,555 -0.19(-1.77%)
Nov 17, 2003 10.27 10.59 10.19 10.53 30,537 +0.00(+0.00%)
Nov 14, 2003 10.68 10.68 10.53 10.53 27,992 -0.13(-1.26%)
Nov 13, 2003 10.75 10.75 10.59 10.66 32,948 -0.13(-1.24%)
Nov 12, 2003 10.60 10.84 10.56 10.80 78,486 +0.19(+1.83%)
Nov 11, 2003 10.35 10.63 10.35 10.60 57,860 +0.24(+2.31%)
Nov 10, 2003 10.27 10.44 10.27 10.36 39,645 +0.10(+0.94%)
Nov 07, 2003 10.27 10.45 10.25 10.27 24,778 -0.19(-1.79%)
Nov 06, 2003 10.45 10.45 10.45 10.45 69,245 +0.04(+0.36%)
Nov 05, 2003 10.59 10.44 10.36 10.42 46,342 +0.04(+0.36%)
Nov 04, 2003 10.59 10.59 10.36 10.38 85,317 -0.26(-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.