Skip to main content

Discover Financial Services (NY: DFS )

117.57 +2.88 (+2.51%)
Official Closing Price Updated: 7:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 13.30 13.34 13.13 13.15 40,829 -0.16(-1.20%)
Feb 25, 2005 13.25 13.35 13.17 13.31 45,352 +0.05(+0.36%)
Feb 24, 2005 13.33 13.34 13.01 13.26 37,814 -0.10(-0.71%)
Feb 23, 2005 13.33 13.45 13.29 13.36 36,683 +0.00(+0.00%)
Feb 22, 2005 13.49 13.54 13.33 13.36 86,935 -0.06(-0.42%)
Feb 18, 2005 13.37 13.48 13.29 13.41 45,226 +0.24(+1.81%)
Feb 17, 2005 13.65 13.65 13.17 13.17 86,935 -0.41(-2.99%)
Feb 16, 2005 13.44 13.58 13.41 13.58 63,442 +0.16(+1.19%)
Feb 15, 2005 13.29 13.47 13.25 13.42 41,583 +0.08(+0.60%)
Feb 14, 2005 13.10 13.34 13.07 13.34 49,246 +0.24(+1.82%)
Feb 11, 2005 12.97 13.13 12.86 13.10 60,804 +0.11(+0.86%)
Feb 10, 2005 12.99 13.13 12.86 12.99 58,919 -0.02(-0.12%)
Feb 09, 2005 13.53 13.53 12.93 13.01 36,055 -0.53(-3.88%)
Feb 08, 2005 13.51 13.55 13.37 13.53 53,517 +0.03(+0.24%)
Feb 07, 2005 13.50 13.52 13.44 13.50 24,497 +0.01(+0.06%)
Feb 04, 2005 13.29 13.49 13.22 13.49 39,321 +0.16(+1.19%)
Feb 03, 2005 13.42 13.42 13.21 13.33 39,824 -0.09(-0.65%)
Feb 02, 2005 13.12 13.43 13.09 13.42 32,914 +0.22(+1.69%)
Feb 01, 2005 12.74 13.20 12.74 13.20 137,940 +0.40(+3.11%)
Jan 31, 2005 12.84 12.90 12.73 12.80 52,889 -0.02(-0.19%)
Jan 28, 2005 13.03 13.13 12.82 12.82 29,145 -0.25(-1.89%)
Jan 27, 2005 12.97 13.21 12.97 13.07 30,025 +0.02(+0.18%)
Jan 26, 2005 12.86 13.05 12.86 13.05 34,673 +0.23(+1.80%)
Jan 25, 2005 12.82 12.98 12.79 12.82 31,155 +0.05(+0.37%)
Jan 24, 2005 12.74 12.92 12.74 12.77 38,819 +0.11(+0.88%)
Jan 21, 2005 12.74 12.90 12.59 12.66 28,894 -0.04(-0.31%)
Jan 20, 2005 12.90 12.90 12.61 12.70 30,402 -0.29(-2.21%)
Jan 19, 2005 12.90 13.05 12.82 12.98 51,633 +0.09(+0.68%)
Jan 18, 2005 12.83 12.90 12.50 12.90 37,437 +0.02(+0.19%)
Jan 14, 2005 12.74 12.90 12.69 12.87 25,628 +0.14(+1.06%)
Jan 13, 2005 12.60 12.86 12.60 12.74 31,658 +0.14(+1.07%)
Jan 12, 2005 12.82 12.82 12.35 12.60 22,487 -0.21(-1.68%)
Jan 11, 2005 12.74 12.96 12.74 12.82 37,939 +0.04(+0.31%)
Jan 10, 2005 12.70 13.00 12.70 12.78 22,236 +0.04(+0.31%)
Jan 07, 2005 12.79 13.01 12.66 12.74 52,512 -0.09(-0.68%)
Jan 06, 2005 12.90 12.93 12.68 12.82 33,040 -0.15(-1.17%)
Jan 05, 2005 12.97 13.09 12.86 12.97 36,306 -0.05(-0.37%)
Jan 04, 2005 13.30 13.31 12.89 13.02 40,703 -0.33(-2.50%)
Jan 03, 2005 13.29 13.48 13.25 13.36 48,744 +0.10(+0.78%)
Dec 31, 2004 13.33 13.40 13.14 13.25 46,482 -0.01(-0.06%)
Dec 30, 2004 13.41 13.45 13.26 13.26 17,336 -0.21(-1.59%)
Dec 29, 2004 13.39 13.53 13.34 13.48 21,482 +0.01(+0.06%)
Dec 28, 2004 13.29 13.53 13.29 13.47 32,160 +0.18(+1.38%)
Dec 27, 2004 13.49 13.49 13.20 13.29 25,502 -0.17(-1.24%)
Dec 23, 2004 13.41 13.52 13.33 13.45 19,598 -0.08(-0.59%)
Dec 22, 2004 13.53 13.60 13.51 13.53 21,608 -0.06(-0.47%)
Dec 21, 2004 13.40 13.68 13.40 13.60 66,080 +0.22(+1.67%)
Dec 20, 2004 13.25 13.53 13.21 13.37 31,155 +0.00(+0.00%)
Dec 17, 2004 13.01 13.44 12.90 13.37 42,839 +0.29(+2.19%)
Dec 16, 2004 13.14 13.24 13.01 13.09 39,070 -0.05(-0.36%)
Dec 15, 2004 13.29 13.29 13.04 13.13 33,040 -0.22(-1.67%)
Dec 14, 2004 13.06 13.52 13.06 13.36 27,010 +0.31(+2.38%)
Dec 13, 2004 12.69 13.16 12.64 13.05 51,382 +0.37(+2.95%)
Dec 10, 2004 12.74 12.74 12.54 12.67 82,538 -0.12(-0.93%)
Dec 09, 2004 13.06 13.07 12.74 12.79 38,693 -0.28(-2.13%)
Dec 08, 2004 12.62 13.13 12.62 13.07 41,834 +0.45(+3.53%)
Dec 07, 2004 13.45 13.45 12.61 12.62 95,603 -0.81(-6.04%)
Dec 06, 2004 13.49 13.52 13.24 13.44 29,397 -0.04(-0.30%)
Dec 03, 2004 13.57 13.57 13.40 13.48 41,457 -0.14(-0.99%)
Dec 02, 2004 13.50 13.65 13.49 13.61 168,719 +0.08(+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.