Skip to main content

Discover Financial Services (NY: DFS )

131.09 +3.09 (+2.41%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 13.08 13.08 12.98 13.03 45,232 -0.04(-0.29%)
Nov 29, 2004 13.23 13.25 12.96 13.06 95,793 -0.13(-0.99%)
Nov 26, 2004 13.27 13.27 13.19 13.19 10,008 -0.07(-0.52%)
Nov 24, 2004 13.26 13.28 13.11 13.26 35,873 -0.04(-0.29%)
Nov 23, 2004 13.27 13.30 13.08 13.30 30,024 +0.03(+0.23%)
Nov 22, 2004 13.04 13.34 13.04 13.27 59,009 +0.27(+2.07%)
Nov 19, 2004 13.19 13.19 12.99 13.00 18,586 -0.22(-1.63%)
Nov 18, 2004 13.23 13.33 13.16 13.22 45,102 -0.09(-0.69%)
Nov 17, 2004 13.16 13.33 13.16 13.31 29,374 +0.22(+1.70%)
Nov 16, 2004 13.16 13.24 13.01 13.09 77,596 -0.07(-0.53%)
Nov 15, 2004 12.89 13.16 12.87 13.16 59,919 +0.28(+2.15%)
Nov 12, 2004 12.89 12.92 12.84 12.88 176,119 +0.00(+0.00%)
Nov 11, 2004 12.87 12.93 12.81 12.88 105,281 +0.03(+0.24%)
Nov 10, 2004 12.81 12.96 12.81 12.85 19,756 +0.01(+0.06%)
Nov 09, 2004 12.91 13.00 12.75 12.84 38,603 -0.05(-0.36%)
Nov 08, 2004 13.03 13.03 12.76 12.89 25,475 -0.13(-1.00%)
Nov 05, 2004 12.78 13.04 12.70 13.02 48,741 +0.25(+1.93%)
Nov 04, 2004 12.06 12.81 11.99 12.77 53,680 +0.67(+5.53%)
Nov 03, 2004 11.90 12.16 11.90 12.10 53,550 +0.28(+2.41%)
Nov 02, 2004 11.85 11.85 11.75 11.82 20,926 -0.02(-0.19%)
Nov 01, 2004 11.68 11.85 11.64 11.84 41,462 +0.23(+1.99%)
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%)
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.