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 (%)
Jul 30, 2004 11.20 11.57 11.16 11.51 33,885 +0.31(+2.80%)
Jul 29, 2004 11.39 11.39 11.01 11.20 162,732 -0.13(-1.19%)
Jul 28, 2004 11.42 11.42 11.28 11.33 17,947 -0.16(-1.43%)
Jul 27, 2004 11.15 11.50 11.12 11.50 49,154 +0.35(+3.15%)
Jul 26, 2004 11.12 11.21 11.12 11.15 28,662 -0.01(-0.13%)
Jul 23, 2004 11.24 11.27 11.12 11.16 35,091 -0.11(-0.99%)
Jul 22, 2004 11.21 11.33 11.18 11.27 73,665 +0.07(+0.60%)
Jul 21, 2004 11.27 11.39 11.13 11.21 65,361 +0.01(+0.07%)
Jul 20, 2004 11.15 11.24 11.11 11.20 151,482 +0.04(+0.40%)
Jul 19, 2004 11.20 11.21 11.12 11.15 29,733 +0.01(+0.13%)
Jul 16, 2004 11.31 11.50 11.09 11.14 44,600 -0.13(-1.19%)
Jul 15, 2004 11.20 11.60 11.20 11.27 22,233 +0.10(+0.94%)
Jul 14, 2004 11.16 11.36 11.12 11.17 44,734 -0.04(-0.33%)
Jul 13, 2004 11.15 11.36 11.15 11.21 58,932 +0.07(+0.60%)
Jul 12, 2004 10.92 11.19 10.92 11.14 32,144 +0.20(+1.84%)
Jul 09, 2004 10.95 11.00 10.90 10.94 21,965 +0.02(+0.21%)
Jul 08, 2004 11.12 11.14 10.90 10.92 65,896 -0.25(-2.21%)
Jul 07, 2004 11.11 11.35 11.09 11.16 54,110 +0.05(+0.47%)
Jul 06, 2004 11.27 11.27 11.08 11.11 30,269 -0.16(-1.39%)
Jul 02, 2004 11.39 11.39 11.26 11.27 54,780 -0.12(-1.05%)
Jul 01, 2004 11.50 11.50 11.24 11.39 26,519 -0.11(-0.97%)
Jun 30, 2004 11.47 11.54 11.42 11.50 50,628 +0.04(+0.33%)
Jun 29, 2004 11.20 11.54 11.19 11.46 72,191 +0.24(+2.13%)
Jun 28, 2004 11.20 11.27 11.16 11.22 61,342 +0.02(+0.20%)
Jun 25, 2004 11.42 11.44 10.77 11.20 151,750 -0.22(-1.96%)
Jun 24, 2004 11.54 11.54 11.42 11.42 26,117 -0.11(-0.97%)
Jun 23, 2004 11.60 11.63 11.48 11.54 47,681 -0.06(-0.51%)
Jun 22, 2004 11.67 11.67 11.60 11.60 45,270 -0.10(-0.83%)
Jun 21, 2004 11.87 11.87 11.68 11.69 58,128 -0.20(-1.70%)
Jun 18, 2004 11.98 12.03 11.82 11.89 54,780 -0.09(-0.75%)
Jun 17, 2004 12.05 12.28 11.90 11.98 24,644 -0.14(-1.17%)
Jun 16, 2004 12.22 12.22 12.02 12.13 52,637 -0.07(-0.55%)
Jun 15, 2004 12.02 12.21 11.98 12.19 47,815 +0.24(+2.00%)
Jun 14, 2004 12.13 12.17 11.95 11.95 43,797 -0.25(-2.08%)
Jun 10, 2004 11.73 12.21 11.73 12.21 60,137 +0.44(+3.74%)
Jun 09, 2004 11.95 11.95 11.65 11.77 35,627 -0.21(-1.75%)
Jun 08, 2004 11.65 11.98 11.65 11.98 67,102 +0.28(+2.36%)
Jun 07, 2004 11.62 11.70 11.57 11.70 22,635 +0.13(+1.16%)
Jun 04, 2004 11.68 11.68 11.55 11.57 12,322 -0.05(-0.45%)
Jun 03, 2004 11.49 11.74 11.45 11.62 21,028 +0.07(+0.65%)
Jun 02, 2004 11.74 11.74 11.54 11.54 17,947 -0.19(-1.65%)
Jun 01, 2004 11.72 11.76 11.54 11.74 26,921 -0.06(-0.51%)
May 28, 2004 11.77 11.90 11.70 11.80 18,215 +0.02(+0.19%)
May 27, 2004 11.57 11.77 11.51 11.77 25,715 +0.20(+1.74%)
May 26, 2004 11.87 11.87 11.33 11.57 32,814 -0.35(-2.94%)
May 25, 2004 11.48 11.98 11.45 11.92 72,593 +0.44(+3.84%)
May 24, 2004 11.39 11.48 11.31 11.48 15,134 +0.11(+0.98%)
May 21, 2004 11.35 11.39 11.21 11.37 36,966 +0.05(+0.46%)
May 20, 2004 10.90 11.34 10.86 11.32 47,681 +0.42(+3.84%)
May 19, 2004 10.94 11.05 10.82 10.90 52,771 +0.04(+0.34%)
May 18, 2004 10.71 10.94 10.64 10.86 37,502 +0.22(+2.10%)
May 17, 2004 10.75 10.79 10.49 10.64 24,376 -0.18(-1.66%)
May 14, 2004 10.77 11.09 10.61 10.82 40,047 +0.05(+0.49%)
May 13, 2004 10.95 10.95 10.60 10.77 38,573 -0.18(-1.64%)
May 12, 2004 10.93 10.98 10.56 10.95 43,395 +0.01(+0.14%)
May 11, 2004 10.72 10.98 10.53 10.93 31,073 +0.25(+2.31%)
May 10, 2004 11.39 11.39 10.60 10.68 72,057 -0.74(-6.47%)
May 07, 2004 11.50 11.54 11.42 11.42 28,930 -0.02(-0.20%)
May 06, 2004 11.57 11.57 11.39 11.45 78,888 -0.16(-1.42%)
May 05, 2004 11.54 11.65 11.51 11.61 64,825 +0.04(+0.32%)
May 04, 2004 11.83 11.83 11.55 11.57 108,086 -0.26(-2.21%)
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.