Skip to main content

Discover Financial Services (NY: DFS )

120.38 +0.14 (+0.12%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 11.57 11.63 11.46 11.61 29,114 +0.03(+0.27%)
Oct 28, 2004 11.62 11.76 11.45 11.58 63,558 -0.19(-1.63%)
Oct 27, 2004 11.83 11.85 11.74 11.77 114,639 +0.02(+0.20%)
Oct 26, 2004 11.59 11.85 11.52 11.75 52,640 +0.15(+1.33%)
Oct 25, 2004 11.58 11.81 11.50 11.59 52,510 -0.01(-0.07%)
Oct 22, 2004 11.91 11.91 11.59 11.60 53,810 -0.31(-2.58%)
Oct 21, 2004 11.77 11.93 11.73 11.91 43,672 +0.15(+1.31%)
Oct 20, 2004 11.68 11.85 11.65 11.76 20,406 +0.06(+0.53%)
Oct 19, 2004 11.86 11.89 11.68 11.69 22,096 -0.13(-1.11%)
Oct 18, 2004 11.82 11.94 11.73 11.83 63,168 +0.00(+0.00%)
Oct 15, 2004 11.99 11.99 11.83 11.83 20,016 -0.15(-1.22%)
Oct 14, 2004 12.16 12.25 11.97 11.97 17,027 -0.22(-1.83%)
Oct 13, 2004 12.56 12.58 12.12 12.19 25,475 -0.30(-2.40%)
Oct 12, 2004 12.31 12.50 12.26 12.49 17,027 +0.16(+1.31%)
Oct 11, 2004 12.39 12.39 12.29 12.33 12,997 +0.02(+0.19%)
Oct 08, 2004 12.16 12.59 12.10 12.31 31,324 +0.12(+0.95%)
Oct 07, 2004 12.62 12.62 12.19 12.19 45,362 -0.48(-3.82%)
Oct 06, 2004 12.56 12.68 12.45 12.68 21,966 +0.12(+0.98%)
Oct 05, 2004 12.66 12.66 12.54 12.56 13,907 -0.12(-0.97%)
Oct 04, 2004 12.53 12.72 12.53 12.68 35,743 +0.18(+1.41%)
Oct 01, 2004 12.58 12.84 12.27 12.50 107,231 -0.04(-0.31%)
Sep 30, 2004 12.44 12.56 12.39 12.54 67,068 +0.06(+0.49%)
Sep 29, 2004 12.09 12.48 12.09 12.48 59,009 +0.39(+3.25%)
Sep 28, 2004 11.89 12.12 11.84 12.09 26,385 +0.24(+2.01%)
Sep 27, 2004 11.84 11.93 11.69 11.85 28,205 -0.03(-0.26%)
Sep 24, 2004 11.68 11.91 11.66 11.88 21,706 +0.18(+1.58%)
Sep 23, 2004 11.73 11.85 11.66 11.69 116,459 -0.08(-0.72%)
Sep 22, 2004 11.86 11.86 11.72 11.78 36,653 -0.15(-1.23%)
Sep 21, 2004 11.91 11.93 11.83 11.93 73,437 +0.03(+0.26%)
Sep 20, 2004 11.93 11.93 11.81 11.89 20,406 -0.03(-0.26%)
Sep 17, 2004 11.90 11.93 11.74 11.93 61,609 +0.08(+0.65%)
Sep 16, 2004 11.83 11.93 11.81 11.85 23,265 +0.00(+0.00%)
Sep 15, 2004 11.92 11.93 11.84 11.85 16,247 -0.08(-0.65%)
Sep 14, 2004 11.93 11.96 11.86 11.93 49,001 +0.00(+0.00%)
Sep 13, 2004 11.89 11.94 11.83 11.93 69,147 +0.02(+0.13%)
Sep 10, 2004 11.89 11.93 11.85 11.91 15,857 -0.02(-0.13%)
Sep 09, 2004 11.92 11.93 11.83 11.93 175,209 +0.02(+0.13%)
Sep 08, 2004 11.91 11.96 11.87 11.91 86,954 -0.08(-0.71%)
Sep 07, 2004 12.08 12.16 11.99 11.99 52,250 -0.08(-0.70%)
Sep 03, 2004 12.12 12.13 12.02 12.08 46,661 -0.04(-0.32%)
Sep 02, 2004 12.11 12.16 12.08 12.12 37,303 +0.02(+0.19%)
Sep 01, 2004 12.03 12.16 11.87 12.09 42,892 +0.15(+1.22%)
Aug 31, 2004 11.94 12.00 11.89 11.95 359,906 +0.01(+0.06%)
Aug 30, 2004 11.83 12.23 11.82 11.94 34,573 +0.07(+0.58%)
Aug 27, 2004 11.77 11.87 11.59 11.87 26,905 +0.14(+1.18%)
Aug 26, 2004 12.08 12.08 11.66 11.73 31,194 -0.38(-3.17%)
Aug 25, 2004 12.29 12.31 12.11 12.12 13,517 -0.18(-1.44%)
Aug 24, 2004 12.43 12.50 12.23 12.29 14,557 -0.09(-0.75%)
Aug 23, 2004 12.12 12.52 12.12 12.39 50,431 +0.19(+1.58%)
Aug 20, 2004 11.84 12.19 11.84 12.19 13,127 +0.36(+3.06%)
Aug 19, 2004 11.89 11.96 11.69 11.83 13,257 -0.02(-0.19%)
Aug 18, 2004 11.89 12.00 11.85 11.86 19,106 -0.07(-0.58%)
Aug 17, 2004 11.79 11.93 11.79 11.93 21,316 +0.19(+1.64%)
Aug 16, 2004 11.54 11.73 11.54 11.73 24,565 +0.19(+1.67%)
Aug 13, 2004 11.46 11.58 11.43 11.54 19,756 +0.11(+0.94%)
Aug 12, 2004 11.66 11.66 11.43 11.43 36,003 -0.26(-2.24%)
Aug 11, 2004 11.54 11.69 11.49 11.69 25,865 +0.15(+1.33%)
Aug 10, 2004 11.43 11.62 11.43 11.54 25,345 +0.15(+1.28%)
Aug 09, 2004 11.69 11.69 11.39 11.39 48,221 -0.32(-2.76%)
Aug 06, 2004 11.43 11.91 11.30 11.72 65,768 +0.27(+2.35%)
Aug 05, 2004 11.63 11.63 11.39 11.45 36,003 -0.18(-1.52%)
Aug 04, 2004 11.53 11.66 11.48 11.63 27,425 +0.08(+0.67%)
Aug 03, 2004 11.96 11.96 11.54 11.55 32,234 -0.45(-3.78%)
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.