Discover Financial Services (NY: DFS )

102.88 +0.53 (+0.52%)
Official Closing Price Updated: 7:00 PM EDT, Aug 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 16.75 16.83 16.51 16.65 37,000 -0.01(-0.06%)
Dec 30, 2004 16.85 16.90 16.66 16.66 13,800 -0.27(-1.59%)
Dec 29, 2004 16.82 17.00 16.76 16.93 17,100 +0.01(+0.06%)
Dec 28, 2004 16.70 17.00 16.70 16.92 25,600 +0.23(+1.38%)
Dec 27, 2004 16.95 16.95 16.58 16.69 20,300 -0.21(-1.24%)
Dec 23, 2004 16.85 16.98 16.75 16.90 15,600 -0.10(-0.59%)
Dec 22, 2004 17.00 17.08 16.97 17.00 17,200 -0.08(-0.47%)
Dec 21, 2004 16.83 17.18 16.83 17.08 52,600 +0.28(+1.67%)
Dec 20, 2004 16.65 17.00 16.60 16.80 24,800 +0.00(+0.00%)
Dec 17, 2004 16.35 16.88 16.20 16.80 34,100 +0.36(+2.19%)
Dec 16, 2004 16.51 16.63 16.35 16.44 31,100 -0.06(-0.36%)
Dec 15, 2004 16.70 16.70 16.38 16.50 26,300 -0.28(-1.67%)
Dec 14, 2004 16.41 16.99 16.41 16.78 21,500 +0.39(+2.38%)
Dec 13, 2004 15.94 16.53 15.88 16.39 40,900 +0.47(+2.95%)
Dec 10, 2004 16.00 16.00 15.75 15.92 65,700 -0.15(-0.93%)
Dec 09, 2004 16.41 16.42 16.00 16.07 30,800 -0.35(-2.13%)
Dec 08, 2004 15.86 16.50 15.86 16.42 33,300 +0.56(+3.53%)
Dec 07, 2004 16.90 16.90 15.84 15.86 76,100 -1.02(-6.04%)
Dec 06, 2004 16.95 16.98 16.63 16.88 23,400 -0.05(-0.30%)
Dec 03, 2004 17.05 17.05 16.84 16.93 33,000 -0.17(-0.99%)
Dec 02, 2004 16.96 17.15 16.95 17.10 134,300 +0.10(+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.