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 (%)
Apr 29, 2005 11.15 11.15 9.398 10.03 175,532 -1.92(-16.09%)
Apr 28, 2005 12.57 12.61 11.95 11.95 57,210 -0.68(-5.36%)
Apr 27, 2005 12.57 12.74 12.52 12.63 57,730 +0.05(+0.43%)
Apr 26, 2005 12.69 12.75 12.50 12.57 44,468 -0.18(-1.45%)
Apr 25, 2005 12.61 12.77 12.54 12.76 27,175 +0.18(+1.47%)
Apr 22, 2005 12.81 12.85 12.47 12.57 57,470 -0.22(-1.74%)
Apr 21, 2005 12.66 12.96 12.66 12.80 68,912 +0.22(+1.71%)
Apr 20, 2005 13.00 13.07 12.56 12.58 33,676 -0.38(-2.91%)
Apr 19, 2005 13.03 13.18 12.89 12.96 42,647 -0.05(-0.41%)
Apr 18, 2005 12.84 13.15 12.74 13.01 21,063 +0.12(+0.96%)
Apr 15, 2005 12.85 13.07 12.84 12.89 40,307 +0.07(+0.54%)
Apr 14, 2005 13.04 13.12 12.77 12.82 34,846 -0.28(-2.11%)
Apr 13, 2005 13.74 13.80 13.10 13.10 24,834 -0.58(-4.27%)
Apr 12, 2005 13.46 13.70 13.34 13.68 44,468 +0.18(+1.37%)
Apr 11, 2005 13.55 13.64 13.46 13.50 46,288 -0.04(-0.28%)
Apr 08, 2005 13.50 13.57 13.50 13.54 62,151 +0.04(+0.28%)
Apr 07, 2005 13.34 13.50 13.16 13.50 67,352 +0.12(+0.86%)
Apr 06, 2005 13.29 13.49 13.26 13.38 75,934 +0.02(+0.12%)
Apr 05, 2005 13.42 13.50 13.37 13.37 42,127 -0.12(-0.86%)
Apr 04, 2005 13.33 13.52 13.33 13.48 39,137 +0.10(+0.75%)
Apr 01, 2005 13.43 13.46 13.26 13.38 51,619 -0.05(-0.34%)
Mar 31, 2005 13.44 13.46 13.29 13.43 51,619 +0.02(+0.17%)
Mar 30, 2005 12.92 13.41 12.92 13.41 59,551 +0.56(+4.37%)
Mar 29, 2005 13.16 13.19 12.84 12.84 52,399 -0.31(-2.34%)
Mar 28, 2005 13.19 13.23 13.07 13.15 55,650 +0.00(+0.00%)
Mar 24, 2005 13.15 13.24 13.11 13.15 62,151 +0.06(+0.47%)
Mar 23, 2005 13.07 13.19 13.05 13.09 104,149 +0.02(+0.12%)
Mar 22, 2005 13.27 13.33 13.06 13.07 84,775 -0.13(-0.99%)
Mar 21, 2005 13.42 13.43 13.15 13.21 24,964 -0.22(-1.60%)
Mar 18, 2005 13.19 13.44 13.17 13.42 96,087 +0.35(+2.65%)
Mar 17, 2005 13.07 13.09 13.00 13.07 16,513 +0.04(+0.30%)
Mar 16, 2005 13.21 13.30 13.04 13.04 12,742 -0.17(-1.28%)
Mar 15, 2005 13.34 13.42 13.21 13.21 29,905 -0.12(-0.87%)
Mar 14, 2005 13.16 13.40 13.16 13.32 51,879 +0.09(+0.70%)
Mar 11, 2005 13.17 13.54 13.14 13.23 29,125 +0.05(+0.41%)
Mar 10, 2005 13.07 13.32 13.07 13.17 26,524 +0.07(+0.53%)
Mar 09, 2005 13.04 13.21 12.89 13.11 26,264 +0.05(+0.41%)
Mar 08, 2005 13.11 13.14 12.95 13.05 35,106 -0.10(-0.76%)
Mar 07, 2005 13.24 13.27 13.11 13.15 21,974 -0.08(-0.58%)
Mar 04, 2005 13.38 13.41 13.23 13.23 19,243 -0.11(-0.81%)
Mar 03, 2005 13.15 13.44 13.09 13.34 90,886 +0.26(+2.00%)
Mar 02, 2005 12.97 13.19 12.94 13.07 41,607 +0.03(+0.24%)
Mar 01, 2005 12.75 13.15 12.74 13.04 41,087 +0.34(+2.66%)
Feb 28, 2005 12.85 12.89 12.69 12.71 42,257 -0.15(-1.20%)
Feb 25, 2005 12.81 12.90 12.73 12.86 46,938 +0.05(+0.36%)
Feb 24, 2005 12.88 12.89 12.57 12.81 39,137 -0.09(-0.72%)
Feb 23, 2005 12.88 13.00 12.84 12.91 37,967 +0.00(+0.00%)
Feb 22, 2005 13.04 13.08 12.88 12.91 89,976 -0.05(-0.42%)
Feb 18, 2005 12.92 13.03 12.84 12.96 46,808 +0.23(+1.81%)
Feb 17, 2005 13.19 13.19 12.73 12.73 89,976 -0.39(-2.99%)
Feb 16, 2005 12.98 13.12 12.96 13.12 65,662 +0.15(+1.19%)
Feb 15, 2005 12.84 13.01 12.81 12.97 43,038 +0.08(+0.60%)
Feb 14, 2005 12.66 12.89 12.63 12.89 50,969 +0.23(+1.82%)
Feb 11, 2005 12.54 12.69 12.42 12.66 62,931 +0.11(+0.86%)
Feb 10, 2005 12.55 12.68 12.42 12.55 60,981 -0.02(-0.12%)
Feb 09, 2005 13.07 13.07 12.50 12.57 37,316 -0.51(-3.88%)
Feb 08, 2005 13.05 13.09 12.92 13.07 55,390 +0.03(+0.24%)
Feb 07, 2005 13.04 13.07 12.98 13.04 25,354 +0.01(+0.06%)
Feb 04, 2005 12.84 13.04 12.77 13.04 40,697 +0.15(+1.19%)
Feb 03, 2005 12.97 12.97 12.77 12.88 41,217 -0.08(-0.65%)
Feb 02, 2005 12.67 12.97 12.65 12.97 34,066 +0.22(+1.69%)
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.