Skip to main content

Discover Financial Services (NY: DFS )

117.57 +2.88 (+2.51%)
Official Closing Price Updated: 7:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2004 11.84 12.13 11.80 12.08 25,628 +0.31(+2.64%)
Mar 31, 2004 11.80 12.04 11.69 11.76 40,703 +0.05(+0.41%)
Mar 30, 2004 11.90 11.96 11.72 11.72 41,708 -0.18(-1.54%)
Mar 29, 2004 11.94 12.02 11.69 11.90 31,532 -0.02(-0.20%)
Mar 26, 2004 11.82 12.04 11.77 11.92 20,728 +0.10(+0.88%)
Mar 25, 2004 11.46 11.86 11.45 11.82 47,613 +0.41(+3.56%)
Mar 24, 2004 11.78 11.78 11.30 11.41 37,186 -0.41(-3.43%)
Mar 23, 2004 11.86 12.18 11.82 11.82 73,116 -0.04(-0.34%)
Mar 22, 2004 11.70 12.02 11.70 11.86 137,437 +0.08(+0.68%)
Mar 19, 2004 11.87 12.02 11.74 11.78 71,734 -0.01(-0.07%)
Mar 18, 2004 11.70 11.85 11.60 11.79 39,949 +0.11(+0.95%)
Mar 17, 2004 11.72 11.87 11.66 11.68 28,266 -0.02(-0.20%)
Mar 16, 2004 11.88 11.92 11.61 11.70 60,678 -0.12(-1.01%)
Mar 15, 2004 11.90 11.98 11.72 11.82 28,140 -0.12(-1.00%)
Mar 12, 2004 11.86 11.94 11.66 11.94 29,899 +0.08(+0.67%)
Mar 11, 2004 11.82 11.88 11.30 11.86 67,588 -0.02(-0.20%)
Mar 10, 2004 12.08 12.18 11.78 11.88 24,874 -0.20(-1.65%)
Mar 09, 2004 12.27 12.27 11.92 12.08 47,110 -0.21(-1.75%)
Mar 08, 2004 12.08 12.47 12.04 12.30 91,457 +0.22(+1.85%)
Mar 05, 2004 11.70 12.18 11.70 12.08 93,719 +0.29(+2.50%)
Mar 04, 2004 11.54 11.78 11.46 11.78 49,749 +0.18(+1.58%)
Mar 03, 2004 11.46 11.62 11.41 11.60 43,090 +0.09(+0.76%)
Mar 02, 2004 11.46 11.53 11.38 11.51 65,703 +0.02(+0.21%)
Mar 01, 2004 11.07 11.54 11.07 11.49 81,030 +0.33(+3.00%)
Feb 27, 2004 10.98 11.20 10.98 11.15 71,357 +0.13(+1.16%)
Feb 26, 2004 10.75 11.07 10.70 11.02 67,085 +0.26(+2.44%)
Feb 25, 2004 10.75 10.86 10.63 10.76 49,120 -0.05(-0.44%)
Feb 24, 2004 10.39 10.81 10.27 10.81 51,507 +0.46(+4.46%)
Feb 23, 2004 10.23 10.43 10.23 10.35 128,769 +0.11(+1.09%)
Feb 20, 2004 10.25 10.44 9.990 10.24 99,121 -0.10(-0.92%)
Feb 19, 2004 10.83 10.87 10.33 10.33 49,623 -0.42(-3.92%)
Feb 18, 2004 10.75 10.87 10.73 10.75 26,382 +0.05(+0.45%)
Feb 17, 2004 10.63 10.83 10.59 10.71 70,352 +0.09(+0.82%)
Feb 13, 2004 10.79 10.79 10.59 10.62 52,261 -0.14(-1.26%)
Feb 12, 2004 10.87 10.91 10.75 10.75 42,085 -0.11(-1.03%)
Feb 11, 2004 11.02 11.03 10.81 10.87 210,679 -0.14(-1.23%)
Feb 10, 2004 11.14 11.15 10.95 11.00 50,125 -0.14(-1.29%)
Feb 09, 2004 11.16 11.21 11.11 11.14 47,864 +0.00(+0.00%)
Feb 06, 2004 11.06 11.22 11.01 11.14 62,311 +0.10(+0.86%)
Feb 05, 2004 10.79 11.26 10.77 11.05 44,975 +0.30(+2.82%)
Feb 04, 2004 11.10 11.18 10.75 10.75 92,965 -0.41(-3.64%)
Feb 03, 2004 11.12 11.37 11.06 11.15 35,552 +0.03(+0.29%)
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.