Skip to main content

Discover Financial Services (NY: DFS )

136.11 -1.47 (-1.07%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 11.06 11.30 10.97 11.04 43,395 +0.04(+0.41%)
Mar 30, 2004 11.16 11.21 10.99 10.99 44,466 -0.17(-1.54%)
Mar 29, 2004 11.20 11.27 10.96 11.16 33,618 -0.02(-0.20%)
Mar 26, 2004 11.09 11.29 11.04 11.18 22,099 +0.10(+0.88%)
Mar 25, 2004 10.75 11.12 10.74 11.09 50,761 +0.38(+3.56%)
Mar 24, 2004 11.05 11.05 10.59 10.71 39,645 -0.38(-3.43%)
Mar 23, 2004 11.12 11.42 11.09 11.09 77,951 -0.04(-0.34%)
Mar 22, 2004 10.98 11.27 10.98 11.12 146,526 +0.07(+0.68%)
Mar 19, 2004 11.13 11.27 11.01 11.05 76,477 -0.01(-0.07%)
Mar 18, 2004 10.98 11.12 10.88 11.06 42,591 +0.10(+0.95%)
Mar 17, 2004 11.00 11.13 10.94 10.95 30,135 -0.02(-0.20%)
Mar 16, 2004 11.14 11.18 10.89 10.98 64,691 -0.11(-1.01%)
Mar 15, 2004 11.16 11.24 11.00 11.09 30,001 -0.11(-1.00%)
Mar 12, 2004 11.12 11.20 10.94 11.20 31,876 +0.07(+0.67%)
Mar 11, 2004 11.09 11.14 10.60 11.12 72,057 -0.02(-0.20%)
Mar 10, 2004 11.33 11.42 11.05 11.15 26,519 -0.19(-1.65%)
Mar 09, 2004 11.51 11.51 11.18 11.33 50,226 -0.20(-1.75%)
Mar 08, 2004 11.33 11.69 11.29 11.54 97,505 +0.21(+1.85%)
Mar 05, 2004 10.98 11.42 10.98 11.33 99,916 +0.28(+2.50%)
Mar 04, 2004 10.83 11.05 10.75 11.05 53,038 +0.17(+1.58%)
Mar 03, 2004 10.75 10.90 10.70 10.88 45,940 +0.08(+0.76%)
Mar 02, 2004 10.75 10.82 10.68 10.80 70,048 +0.02(+0.21%)
Mar 01, 2004 10.39 10.83 10.39 10.77 86,389 +0.31(+3.00%)
Feb 27, 2004 10.30 10.51 10.30 10.46 76,075 +0.12(+1.16%)
Feb 26, 2004 10.08 10.39 10.03 10.34 71,522 +0.25(+2.44%)
Feb 25, 2004 10.08 10.18 9.967 10.09 52,369 -0.04(-0.44%)
Feb 24, 2004 9.743 10.14 9.631 10.14 54,914 +0.43(+4.46%)
Feb 23, 2004 9.594 9.781 9.594 9.706 137,285 +0.10(+1.09%)
Feb 20, 2004 9.616 9.788 9.370 9.602 105,675 -0.09(-0.92%)
Feb 19, 2004 10.16 10.20 9.691 9.691 52,904 -0.40(-3.92%)
Feb 18, 2004 10.08 10.19 10.06 10.09 28,126 +0.04(+0.45%)
Feb 17, 2004 9.975 10.15 9.930 10.04 75,004 +0.08(+0.82%)
Feb 13, 2004 10.12 10.12 9.930 9.960 55,717 -0.13(-1.26%)
Feb 12, 2004 10.19 10.23 10.08 10.09 44,868 -0.10(-1.03%)
Feb 11, 2004 10.34 10.35 10.14 10.19 224,611 -0.13(-1.23%)
Feb 10, 2004 10.45 10.46 10.27 10.32 53,440 -0.13(-1.29%)
Feb 09, 2004 10.47 10.51 10.42 10.45 51,029 +0.00(+0.00%)
Feb 06, 2004 10.37 10.53 10.33 10.45 66,432 +0.09(+0.86%)
Feb 05, 2004 10.12 10.56 10.10 10.36 47,949 +0.28(+2.81%)
Feb 04, 2004 10.42 10.49 10.08 10.08 99,113 -0.38(-3.64%)
Feb 03, 2004 10.43 10.67 10.38 10.46 37,904 +0.03(+0.29%)
Feb 02, 2004 10.25 10.56 10.10 10.43 39,377 +0.18(+1.75%)
Jan 30, 2004 10.19 10.34 10.18 10.25 24,778 +0.06(+0.59%)
Jan 29, 2004 10.23 10.30 10.12 10.19 57,324 +0.01(+0.15%)
Jan 28, 2004 10.44 10.45 10.16 10.18 40,448 -0.32(-3.06%)
Jan 27, 2004 10.45 10.64 10.42 10.50 33,216 +0.07(+0.64%)
Jan 26, 2004 10.38 10.43 10.31 10.43 19,688 +0.02(+0.22%)
Jan 23, 2004 10.30 10.41 10.27 10.41 42,457 +0.12(+1.16%)
Jan 22, 2004 10.30 10.34 10.25 10.29 38,975 +0.01(+0.15%)
Jan 21, 2004 10.34 10.36 10.24 10.27 33,216 -0.06(-0.58%)
Jan 20, 2004 10.23 10.42 10.23 10.33 37,234 +0.10(+0.95%)
Jan 16, 2004 10.38 10.52 10.23 10.24 64,021 +0.01(+0.07%)
Jan 15, 2004 10.27 10.29 10.19 10.23 38,037 -0.04(-0.36%)
Jan 14, 2004 10.27 10.30 10.15 10.27 24,108 -0.04(-0.36%)
Jan 13, 2004 10.19 10.34 10.08 10.30 50,628 +0.07(+0.73%)
Jan 12, 2004 10.23 10.26 10.19 10.23 37,770 +0.04(+0.44%)
Jan 09, 2004 10.15 10.24 10.15 10.18 53,172 -0.04(-0.44%)
Jan 08, 2004 10.16 10.27 10.12 10.23 33,618 +0.04(+0.44%)
Jan 07, 2004 10.24 10.24 10.15 10.18 22,099 -0.01(-0.07%)
Jan 06, 2004 10.21 10.26 10.19 10.19 36,028 -0.04(-0.36%)
Jan 05, 2004 10.27 10.33 10.20 10.23 41,252 -0.07(-0.73%)
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.