Discover Financial Services (NY: DFS )

108.67 USD -1.42 (-1.29%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 13.80 14.07 13.80 14.01 56,800 +0.16(+1.16%)
Feb 26, 2004 13.50 13.91 13.44 13.85 53,400 +0.33(+2.44%)
Feb 25, 2004 13.50 13.64 13.35 13.52 39,100 -0.06(-0.44%)
Feb 24, 2004 13.05 13.58 12.90 13.58 41,000 +0.58(+4.46%)
Feb 23, 2004 12.85 13.10 12.85 13.00 102,500 +0.14(+1.09%)
Feb 20, 2004 12.88 13.11 12.55 12.86 78,900 -0.12(-0.92%)
Feb 19, 2004 13.61 13.66 12.98 12.98 39,500 -0.53(-3.92%)
Feb 18, 2004 13.50 13.65 13.48 13.51 21,000 +0.06(+0.45%)
Feb 17, 2004 13.36 13.60 13.30 13.45 56,000 +0.11(+0.82%)
Feb 13, 2004 13.55 13.55 13.30 13.34 41,600 -0.17(-1.26%)
Feb 12, 2004 13.65 13.70 13.50 13.51 33,500 -0.14(-1.03%)
Feb 11, 2004 13.85 13.86 13.58 13.65 167,700 -0.17(-1.23%)
Feb 10, 2004 14.00 14.01 13.76 13.82 39,900 -0.18(-1.29%)
Feb 09, 2004 14.02 14.08 13.96 14.00 38,100 +0.00(+0.00%)
Feb 06, 2004 13.89 14.10 13.83 14.00 49,600 +0.12(+0.86%)
Feb 05, 2004 13.55 14.15 13.53 13.88 35,800 +0.38(+2.81%)
Feb 04, 2004 13.95 14.05 13.50 13.50 74,000 -0.51(-3.64%)
Feb 03, 2004 13.97 14.29 13.90 14.01 28,300 +0.04(+0.29%)
Feb 02, 2004 13.73 14.15 13.53 13.97 29,400 +0.24(+1.75%)
Jan 30, 2004 13.65 13.85 13.63 13.73 18,500 +0.08(+0.59%)
Jan 29, 2004 13.70 13.80 13.55 13.65 42,800 +0.02(+0.15%)
Jan 28, 2004 13.98 14.00 13.61 13.63 30,200 -0.43(-3.06%)
Jan 27, 2004 14.00 14.25 13.96 14.06 24,800 +0.09(+0.64%)
Jan 26, 2004 13.90 13.97 13.81 13.97 14,700 +0.03(+0.22%)
Jan 23, 2004 13.80 13.94 13.75 13.94 31,700 +0.16(+1.16%)
Jan 22, 2004 13.80 13.85 13.73 13.78 29,100 +0.02(+0.15%)
Jan 21, 2004 13.85 13.87 13.71 13.76 24,800 -0.08(-0.58%)
Jan 20, 2004 13.70 13.95 13.70 13.84 27,800 +0.13(+0.95%)
Jan 16, 2004 13.90 14.09 13.70 13.71 47,800 +0.01(+0.07%)
Jan 15, 2004 13.75 13.78 13.65 13.70 28,400 -0.05(-0.36%)
Jan 14, 2004 13.75 13.80 13.60 13.75 18,000 -0.05(-0.36%)
Jan 13, 2004 13.65 13.85 13.50 13.80 37,800 +0.10(+0.73%)
Jan 12, 2004 13.70 13.74 13.65 13.70 28,200 +0.06(+0.44%)
Jan 09, 2004 13.60 13.72 13.60 13.64 39,700 -0.06(-0.44%)
Jan 08, 2004 13.61 13.75 13.55 13.70 25,100 +0.06(+0.44%)
Jan 07, 2004 13.71 13.72 13.60 13.64 16,500 -0.01(-0.07%)
Jan 06, 2004 13.68 13.74 13.65 13.65 26,900 -0.05(-0.36%)
Jan 05, 2004 13.75 13.84 13.66 13.70 30,800 -0.10(-0.72%)
Jan 02, 2004 13.20 13.97 13.20 13.80 101,800 +0.70(+5.34%)
Dec 31, 2003 13.49 13.65 13.09 13.10 41,600 -0.49(-3.61%)
Dec 30, 2003 13.62 13.65 13.45 13.59 46,800 -0.09(-0.66%)
Dec 29, 2003 13.70 13.75 13.62 13.68 29,600 +0.00(+0.00%)
Dec 26, 2003 13.43 13.73 13.43 13.68 32,100 +0.01(+0.07%)
Dec 24, 2003 13.60 13.69 13.60 13.67 16,500 -0.01(-0.07%)
Dec 23, 2003 13.66 13.69 13.59 13.68 67,300 +0.18(+1.33%)
Dec 22, 2003 13.43 13.75 13.43 13.50 18,000 +0.01(+0.07%)
Dec 19, 2003 13.68 13.68 13.28 13.49 36,900 -0.19(-1.39%)
Dec 18, 2003 13.60 13.60 13.53 13.68 11,300 +0.03(+0.22%)
Dec 17, 2003 13.35 13.70 13.35 13.65 23,300 +0.20(+1.49%)
Dec 16, 2003 13.45 13.45 13.30 13.45 20,500 -0.04(-0.30%)
Dec 15, 2003 13.75 13.76 13.49 13.49 39,200 -0.20(-1.46%)
Dec 12, 2003 13.77 13.78 13.60 13.69 42,700 +0.04(+0.29%)
Dec 11, 2003 13.60 13.78 13.60 13.65 89,200 +0.10(+0.74%)
Dec 10, 2003 13.65 13.68 13.52 13.55 22,700 -0.05(-0.37%)
Dec 09, 2003 13.84 13.88 13.40 13.60 51,200 -0.19(-1.38%)
Dec 08, 2003 13.86 13.95 13.77 13.79 42,200 -0.07(-0.51%)
Dec 05, 2003 14.13 14.14 13.69 13.86 26,900 -0.17(-1.21%)
Dec 04, 2003 14.07 14.20 14.00 14.03 48,800 -0.05(-0.36%)
Dec 03, 2003 14.20 14.26 14.10 14.08 46,000 -0.03(-0.21%)
Dec 02, 2003 14.26 14.32 14.09 14.11 60,800 -0.06(-0.42%)
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.