Skip to main content

Discover Financial Services (NY: DFS )

136.11 -1.47 (-1.07%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 12.48 12.52 12.32 12.34 43,513 -0.15(-1.20%)
Feb 25, 2005 12.44 12.53 12.36 12.49 48,333 +0.04(+0.36%)
Feb 24, 2005 12.51 12.52 12.21 12.44 40,300 -0.09(-0.71%)
Feb 23, 2005 12.51 12.62 12.47 12.53 39,095 +0.00(+0.00%)
Feb 22, 2005 12.66 12.70 12.51 12.53 92,650 -0.05(-0.42%)
Feb 18, 2005 12.55 12.65 12.47 12.59 48,199 +0.22(+1.81%)
Feb 17, 2005 12.81 12.81 12.36 12.36 92,650 -0.38(-2.99%)
Feb 16, 2005 12.61 12.74 12.59 12.74 67,613 +0.15(+1.19%)
Feb 15, 2005 12.47 12.64 12.44 12.59 44,316 +0.07(+0.60%)
Feb 14, 2005 12.29 12.52 12.26 12.52 52,484 +0.22(+1.82%)
Feb 11, 2005 12.17 12.32 12.06 12.29 64,801 +0.10(+0.86%)
Feb 10, 2005 12.19 12.32 12.06 12.19 62,793 -0.01(-0.12%)
Feb 09, 2005 12.70 12.70 12.14 12.20 38,425 -0.49(-3.88%)
Feb 08, 2005 12.67 12.71 12.55 12.70 57,036 +0.03(+0.24%)
Feb 07, 2005 12.67 12.69 12.61 12.67 26,108 +0.01(+0.06%)
Feb 04, 2005 12.47 12.66 12.41 12.66 41,907 +0.15(+1.19%)
Feb 03, 2005 12.59 12.59 12.40 12.51 42,442 -0.08(-0.65%)
Feb 02, 2005 12.31 12.60 12.29 12.59 35,078 +0.21(+1.69%)
Feb 01, 2005 11.95 12.38 11.95 12.38 147,009 +0.37(+3.11%)
Jan 31, 2005 12.05 12.10 11.94 12.01 56,366 -0.02(-0.19%)
Jan 28, 2005 12.23 12.32 12.03 12.03 31,062 -0.23(-1.89%)
Jan 27, 2005 12.17 12.40 12.17 12.26 31,999 +0.02(+0.18%)
Jan 26, 2005 12.06 12.24 12.06 12.24 36,953 +0.22(+1.80%)
Jan 25, 2005 12.03 12.18 12.00 12.03 33,204 +0.04(+0.37%)
Jan 24, 2005 11.95 12.12 11.95 11.98 41,371 +0.10(+0.88%)
Jan 21, 2005 11.95 12.10 11.82 11.88 30,794 -0.04(-0.31%)
Jan 20, 2005 12.10 12.10 11.83 11.91 32,400 -0.27(-2.21%)
Jan 19, 2005 12.10 12.25 12.03 12.18 55,028 +0.08(+0.68%)
Jan 18, 2005 12.04 12.10 11.73 12.10 39,898 +0.02(+0.19%)
Jan 14, 2005 11.95 12.10 11.91 12.08 27,313 +0.13(+1.06%)
Jan 13, 2005 11.82 12.06 11.82 11.95 33,739 +0.13(+1.07%)
Jan 12, 2005 12.03 12.03 11.59 11.82 23,965 -0.20(-1.68%)
Jan 11, 2005 11.95 12.16 11.95 12.03 40,434 +0.04(+0.31%)
Jan 10, 2005 11.91 12.20 11.91 11.99 23,698 +0.04(+0.31%)
Jan 07, 2005 12.00 12.21 11.88 11.95 55,965 -0.08(-0.68%)
Jan 06, 2005 12.10 12.14 11.90 12.03 35,212 -0.14(-1.17%)
Jan 05, 2005 12.17 12.29 12.06 12.17 38,693 -0.04(-0.37%)
Jan 04, 2005 12.48 12.49 12.09 12.22 43,379 -0.31(-2.50%)
Jan 03, 2005 12.47 12.65 12.44 12.53 51,948 +0.10(+0.78%)
Dec 31, 2004 12.51 12.57 12.33 12.44 49,538 -0.01(-0.06%)
Dec 30, 2004 12.59 12.62 12.44 12.44 18,476 -0.20(-1.60%)
Dec 29, 2004 12.56 12.70 12.52 12.64 22,894 +0.01(+0.06%)
Dec 28, 2004 12.47 12.70 12.47 12.64 34,275 +0.17(+1.38%)
Dec 27, 2004 12.66 12.66 12.38 12.47 27,179 -0.16(-1.24%)
Dec 23, 2004 12.59 12.68 12.51 12.62 20,886 -0.07(-0.59%)
Dec 22, 2004 12.70 12.76 12.67 12.70 23,028 -0.06(-0.47%)
Dec 21, 2004 12.57 12.83 12.57 12.76 70,425 +0.21(+1.67%)
Dec 20, 2004 12.44 12.70 12.40 12.55 33,204 +0.00(+0.00%)
Dec 17, 2004 12.21 12.61 12.10 12.55 45,655 +0.27(+2.19%)
Dec 16, 2004 12.33 12.42 12.21 12.28 41,639 -0.04(-0.36%)
Dec 15, 2004 12.47 12.47 12.23 12.32 35,212 -0.21(-1.67%)
Dec 14, 2004 12.26 12.69 12.26 12.53 28,785 +0.29(+2.38%)
Dec 13, 2004 11.91 12.35 11.86 12.24 54,760 +0.35(+2.95%)
Dec 10, 2004 11.95 11.95 11.76 11.89 87,964 -0.11(-0.93%)
Dec 09, 2004 12.26 12.26 11.95 12.00 41,237 -0.26(-2.13%)
Dec 08, 2004 11.85 12.32 11.85 12.26 44,584 +0.42(+3.53%)
Dec 07, 2004 12.62 12.62 11.83 11.85 101,888 -0.76(-6.04%)
Dec 06, 2004 12.66 12.68 12.42 12.61 31,329 -0.04(-0.30%)
Dec 03, 2004 12.73 12.73 12.58 12.64 44,183 -0.13(-0.99%)
Dec 02, 2004 12.67 12.81 12.66 12.77 179,811 +0.07(+0.59%)
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.