Skip to main content

Discover Financial Services (NY: DFS )

143.92 +7.81 (+5.74%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 12.48 12.51 12.32 12.33 43,529 -0.15(-1.20%)
Feb 25, 2005 12.43 12.52 12.36 12.48 48,351 +0.04(+0.36%)
Feb 24, 2005 12.51 12.51 12.21 12.44 40,314 -0.09(-0.72%)
Feb 23, 2005 12.51 12.62 12.47 12.53 39,109 +0.00(+0.00%)
Feb 22, 2005 12.66 12.70 12.51 12.53 92,684 -0.05(-0.42%)
Feb 18, 2005 12.54 12.65 12.46 12.58 48,217 +0.22(+1.81%)
Feb 17, 2005 12.80 12.80 12.36 12.36 92,684 -0.38(-2.99%)
Feb 16, 2005 12.60 12.74 12.58 12.74 67,637 +0.15(+1.19%)
Feb 15, 2005 12.47 12.63 12.43 12.59 44,333 +0.07(+0.60%)
Feb 14, 2005 12.29 12.51 12.26 12.51 52,503 +0.22(+1.82%)
Feb 11, 2005 12.17 12.32 12.06 12.29 64,825 +0.10(+0.86%)
Feb 10, 2005 12.18 12.31 12.06 12.18 62,816 -0.01(-0.12%)
Feb 09, 2005 12.69 12.69 12.13 12.20 38,439 -0.49(-3.88%)
Feb 08, 2005 12.67 12.71 12.54 12.69 57,056 +0.03(+0.24%)
Feb 07, 2005 12.66 12.69 12.60 12.66 26,117 +0.01(+0.06%)
Feb 04, 2005 12.47 12.66 12.40 12.66 41,922 +0.15(+1.19%)
Feb 03, 2005 12.59 12.59 12.39 12.51 42,457 -0.08(-0.65%)
Feb 02, 2005 12.30 12.60 12.28 12.59 35,091 +0.21(+1.69%)
Feb 01, 2005 11.95 12.38 11.95 12.38 147,062 +0.37(+3.11%)
Jan 31, 2005 12.04 12.10 11.94 12.01 56,387 -0.02(-0.19%)
Jan 28, 2005 12.22 12.32 12.03 12.03 31,073 -0.23(-1.89%)
Jan 27, 2005 12.17 12.39 12.17 12.26 32,010 +0.02(+0.18%)
Jan 26, 2005 12.06 12.24 12.06 12.24 36,966 +0.22(+1.80%)
Jan 25, 2005 12.02 12.18 12.00 12.02 33,216 +0.04(+0.37%)
Jan 24, 2005 11.95 12.12 11.95 11.98 41,386 +0.10(+0.88%)
Jan 21, 2005 11.95 12.10 11.81 11.87 30,805 -0.04(-0.31%)
Jan 20, 2005 12.10 12.10 11.83 11.91 32,412 -0.27(-2.21%)
Jan 19, 2005 12.10 12.24 12.03 12.18 55,047 +0.08(+0.68%)
Jan 18, 2005 12.04 12.10 11.72 12.10 39,913 +0.02(+0.19%)
Jan 14, 2005 11.95 12.10 11.90 12.07 27,323 +0.13(+1.06%)
Jan 13, 2005 11.82 12.06 11.82 11.95 33,752 +0.13(+1.07%)
Jan 12, 2005 12.02 12.02 11.59 11.82 23,974 -0.20(-1.68%)
Jan 11, 2005 11.95 12.15 11.95 12.02 40,448 +0.04(+0.31%)
Jan 10, 2005 11.91 12.19 11.91 11.98 23,706 +0.04(+0.31%)
Jan 07, 2005 12.00 12.21 11.87 11.95 55,985 -0.08(-0.68%)
Jan 06, 2005 12.10 12.13 11.89 12.03 35,225 -0.14(-1.17%)
Jan 05, 2005 12.17 12.28 12.06 12.17 38,707 -0.04(-0.37%)
Jan 04, 2005 12.48 12.48 12.09 12.21 43,395 -0.31(-2.50%)
Jan 03, 2005 12.47 12.65 12.43 12.53 51,967 +0.10(+0.78%)
Dec 31, 2004 12.51 12.57 12.33 12.43 49,556 -0.01(-0.06%)
Dec 30, 2004 12.58 12.62 12.44 12.44 18,483 -0.20(-1.59%)
Dec 29, 2004 12.56 12.69 12.51 12.64 22,903 +0.01(+0.06%)
Dec 28, 2004 12.47 12.69 12.47 12.63 34,287 +0.17(+1.38%)
Dec 27, 2004 12.66 12.66 12.38 12.46 27,189 -0.16(-1.24%)
Dec 23, 2004 12.58 12.68 12.51 12.62 20,894 -0.07(-0.59%)
Dec 22, 2004 12.69 12.75 12.67 12.69 23,037 -0.06(-0.47%)
Dec 21, 2004 12.57 12.83 12.57 12.75 70,450 +0.21(+1.67%)
Dec 20, 2004 12.43 12.69 12.39 12.54 33,216 +0.00(+0.00%)
Dec 17, 2004 12.21 12.60 12.10 12.54 45,672 +0.27(+2.19%)
Dec 16, 2004 12.33 12.42 12.21 12.27 41,654 -0.04(-0.36%)
Dec 15, 2004 12.47 12.47 12.23 12.32 35,225 -0.21(-1.67%)
Dec 14, 2004 12.25 12.69 12.25 12.53 28,796 +0.29(+2.38%)
Dec 13, 2004 11.90 12.34 11.86 12.24 54,780 +0.35(+2.95%)
Dec 10, 2004 11.95 11.95 11.76 11.89 87,996 -0.11(-0.93%)
Dec 09, 2004 12.25 12.26 11.95 12.00 41,252 -0.26(-2.13%)
Dec 08, 2004 11.84 12.32 11.84 12.26 44,600 +0.42(+3.53%)
Dec 07, 2004 12.62 12.62 11.83 11.84 101,925 -0.76(-6.04%)
Dec 06, 2004 12.66 12.68 12.42 12.60 31,341 -0.04(-0.30%)
Dec 03, 2004 12.73 12.73 12.57 12.64 44,199 -0.13(-0.99%)
Dec 02, 2004 12.66 12.80 12.66 12.77 179,876 +0.07(+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.