Skip to main content

Discover Financial Services (NY: DFS )

142.49 -1.43 (-0.99%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 12.08 12.20 12.03 12.17 69,086 +0.06(+0.49%)
Sep 29, 2004 11.73 12.11 11.73 12.11 60,785 +0.38(+3.25%)
Sep 28, 2004 11.54 11.76 11.49 11.73 27,179 +0.23(+2.01%)
Sep 27, 2004 11.49 11.58 11.35 11.50 29,053 -0.03(-0.26%)
Sep 24, 2004 11.34 11.56 11.32 11.53 22,359 +0.18(+1.58%)
Sep 23, 2004 11.39 11.50 11.32 11.35 119,963 -0.08(-0.72%)
Sep 22, 2004 11.52 11.52 11.38 11.43 37,756 -0.14(-1.23%)
Sep 21, 2004 11.56 11.58 11.49 11.58 75,646 +0.03(+0.26%)
Sep 20, 2004 11.58 11.58 11.46 11.55 21,020 -0.03(-0.26%)
Sep 17, 2004 11.55 11.58 11.40 11.58 63,462 +0.07(+0.65%)
Sep 16, 2004 11.49 11.58 11.46 11.50 23,965 +0.00(+0.00%)
Sep 15, 2004 11.57 11.58 11.49 11.50 16,736 -0.07(-0.65%)
Sep 14, 2004 11.58 11.61 11.51 11.58 50,475 +0.00(+0.00%)
Sep 13, 2004 11.54 11.59 11.49 11.58 71,228 +0.01(+0.13%)
Sep 10, 2004 11.54 11.58 11.50 11.56 16,334 -0.01(-0.13%)
Sep 09, 2004 11.57 11.58 11.49 11.58 180,481 +0.01(+0.13%)
Sep 08, 2004 11.56 11.61 11.52 11.56 89,571 -0.08(-0.71%)
Sep 07, 2004 11.73 11.80 11.64 11.64 53,823 -0.08(-0.70%)
Sep 03, 2004 11.76 11.77 11.67 11.73 48,065 -0.04(-0.32%)
Sep 02, 2004 11.76 11.80 11.73 11.76 38,425 +0.02(+0.19%)
Sep 01, 2004 11.67 11.80 11.52 11.74 44,183 +0.14(+1.22%)
Aug 31, 2004 11.59 11.65 11.54 11.60 370,736 +0.01(+0.06%)
Aug 30, 2004 11.49 11.88 11.47 11.59 35,614 +0.07(+0.58%)
Aug 27, 2004 11.43 11.52 11.26 11.52 27,714 +0.13(+1.18%)
Aug 26, 2004 11.73 11.73 11.32 11.39 32,133 -0.37(-3.17%)
Aug 25, 2004 11.93 11.95 11.76 11.76 13,924 -0.17(-1.44%)
Aug 24, 2004 12.06 12.14 11.88 11.94 14,995 -0.09(-0.75%)
Aug 23, 2004 11.76 12.15 11.76 12.03 51,948 +0.19(+1.58%)
Aug 20, 2004 11.49 11.84 11.49 11.84 13,522 +0.35(+3.06%)
Aug 19, 2004 11.54 11.61 11.35 11.49 13,656 -0.02(-0.19%)
Aug 18, 2004 11.54 11.65 11.50 11.51 19,681 -0.07(-0.58%)
Aug 17, 2004 11.44 11.58 11.44 11.58 21,957 +0.19(+1.64%)
Aug 16, 2004 11.20 11.39 11.20 11.39 25,304 +0.19(+1.67%)
Aug 13, 2004 11.13 11.24 11.09 11.20 20,351 +0.10(+0.94%)
Aug 12, 2004 11.32 11.32 11.09 11.10 37,087 -0.25(-2.24%)
Aug 11, 2004 11.20 11.35 11.16 11.35 26,643 +0.15(+1.33%)
Aug 10, 2004 11.09 11.28 11.09 11.20 26,108 +0.14(+1.28%)
Aug 09, 2004 11.35 11.35 11.05 11.06 49,672 -0.31(-2.76%)
Aug 06, 2004 11.09 11.56 10.97 11.38 67,747 +0.26(+2.35%)
Aug 05, 2004 11.29 11.29 11.05 11.11 37,087 -0.17(-1.52%)
Aug 04, 2004 11.19 11.32 11.14 11.29 28,250 +0.07(+0.67%)
Aug 03, 2004 11.61 11.61 11.20 11.21 33,204 -0.44(-3.78%)
Aug 02, 2004 11.52 11.76 11.50 11.65 59,312 +0.13(+1.17%)
Jul 30, 2004 11.20 11.57 11.17 11.52 33,873 +0.31(+2.80%)
Jul 29, 2004 11.39 11.39 11.01 11.20 162,674 -0.13(-1.19%)
Jul 28, 2004 11.43 11.43 11.29 11.34 17,941 -0.16(-1.43%)
Jul 27, 2004 11.15 11.50 11.13 11.50 49,136 +0.35(+3.15%)
Jul 26, 2004 11.13 11.22 11.13 11.15 28,652 -0.01(-0.13%)
Jul 23, 2004 11.24 11.27 11.13 11.17 35,078 -0.11(-0.99%)
Jul 22, 2004 11.21 11.34 11.19 11.28 73,638 +0.07(+0.60%)
Jul 21, 2004 11.28 11.40 11.14 11.21 65,337 +0.01(+0.07%)
Jul 20, 2004 11.16 11.24 11.12 11.20 151,427 +0.04(+0.40%)
Jul 19, 2004 11.20 11.22 11.13 11.16 29,723 +0.02(+0.13%)
Jul 16, 2004 11.32 11.50 11.09 11.14 44,584 -0.13(-1.19%)
Jul 15, 2004 11.20 11.61 11.20 11.28 22,225 +0.10(+0.94%)
Jul 14, 2004 11.17 11.37 11.13 11.17 44,718 -0.04(-0.33%)
Jul 13, 2004 11.15 11.36 11.15 11.21 58,910 +0.07(+0.60%)
Jul 12, 2004 10.93 11.20 10.92 11.14 32,133 +0.20(+1.84%)
Jul 09, 2004 10.96 11.00 10.90 10.94 21,957 +0.02(+0.21%)
Jul 08, 2004 11.13 11.14 10.90 10.92 65,872 -0.25(-2.21%)
Jul 07, 2004 11.11 11.35 11.09 11.17 54,090 +0.05(+0.47%)
Jul 06, 2004 11.28 11.28 11.08 11.11 30,258 -0.16(-1.39%)
Jul 02, 2004 11.40 11.40 11.26 11.27 54,760 -0.12(-1.05%)
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.