Skip to main content

Discover Financial Services (NY: DFS )

136.11 -1.47 (-1.07%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 12.69 12.69 12.60 12.64 46,609 -0.04(-0.29%)
Nov 29, 2004 12.84 12.86 12.58 12.68 98,711 -0.13(-0.99%)
Nov 26, 2004 12.88 12.88 12.80 12.80 10,313 -0.07(-0.52%)
Nov 24, 2004 12.86 12.89 12.72 12.87 36,966 -0.04(-0.29%)
Nov 23, 2004 12.88 12.91 12.69 12.91 30,939 +0.03(+0.23%)
Nov 22, 2004 12.66 12.95 12.66 12.88 60,807 +0.26(+2.07%)
Nov 19, 2004 12.80 12.80 12.60 12.62 19,152 -0.21(-1.63%)
Nov 18, 2004 12.84 12.94 12.77 12.83 46,476 -0.09(-0.69%)
Nov 17, 2004 12.77 12.94 12.77 12.92 30,269 +0.22(+1.71%)
Nov 16, 2004 12.77 12.85 12.63 12.70 79,960 -0.07(-0.53%)
Nov 15, 2004 12.51 12.77 12.49 12.77 61,744 +0.27(+2.15%)
Nov 12, 2004 12.51 12.54 12.46 12.50 181,484 +0.00(+0.00%)
Nov 11, 2004 12.49 12.54 12.43 12.50 108,488 +0.03(+0.24%)
Nov 10, 2004 12.43 12.58 12.43 12.47 20,358 +0.01(+0.06%)
Nov 09, 2004 12.53 12.62 12.37 12.46 39,779 -0.04(-0.36%)
Nov 08, 2004 12.64 12.64 12.38 12.51 26,251 -0.13(-1.00%)
Nov 05, 2004 12.40 12.66 12.33 12.63 50,226 +0.24(+1.93%)
Nov 04, 2004 11.71 12.43 11.64 12.39 55,315 +0.65(+5.53%)
Nov 03, 2004 11.55 11.80 11.55 11.74 55,181 +0.28(+2.41%)
Nov 02, 2004 11.50 11.50 11.40 11.47 21,563 -0.02(-0.19%)
Nov 01, 2004 11.33 11.50 11.30 11.49 42,725 +0.22(+1.99%)
Oct 29, 2004 11.23 11.29 11.12 11.27 30,001 +0.03(+0.27%)
Oct 28, 2004 11.27 11.42 11.11 11.24 65,494 -0.19(-1.63%)
Oct 27, 2004 11.48 11.50 11.39 11.42 118,132 +0.02(+0.20%)
Oct 26, 2004 11.25 11.50 11.18 11.40 54,244 +0.15(+1.33%)
Oct 25, 2004 11.24 11.46 11.16 11.25 54,110 -0.01(-0.07%)
Oct 22, 2004 11.56 11.56 11.24 11.26 55,449 -0.30(-2.58%)
Oct 21, 2004 11.42 11.57 11.39 11.56 45,002 +0.15(+1.31%)
Oct 20, 2004 11.33 11.50 11.30 11.41 21,028 +0.06(+0.53%)
Oct 19, 2004 11.51 11.54 11.33 11.35 22,769 -0.13(-1.11%)
Oct 18, 2004 11.47 11.59 11.39 11.48 65,093 +0.00(+0.00%)
Oct 15, 2004 11.63 11.63 11.48 11.48 20,626 -0.14(-1.22%)
Oct 14, 2004 11.80 11.89 11.62 11.62 17,545 -0.22(-1.83%)
Oct 13, 2004 12.18 12.21 11.76 11.83 26,251 -0.29(-2.40%)
Oct 12, 2004 11.95 12.13 11.89 12.13 17,545 +0.16(+1.31%)
Oct 11, 2004 12.02 12.02 11.92 11.97 13,393 +0.02(+0.19%)
Oct 08, 2004 11.80 12.22 11.74 11.95 32,278 +0.11(+0.95%)
Oct 07, 2004 12.24 12.24 11.83 11.83 46,743 -0.47(-3.82%)
Oct 06, 2004 12.19 12.30 12.08 12.30 22,635 +0.12(+0.98%)
Oct 05, 2004 12.28 12.29 12.17 12.18 14,331 -0.12(-0.97%)
Oct 04, 2004 12.15 12.34 12.15 12.30 36,832 +0.17(+1.42%)
Oct 01, 2004 12.21 12.46 11.91 12.13 110,497 -0.04(-0.31%)
Sep 30, 2004 12.07 12.19 12.02 12.17 69,111 +0.06(+0.49%)
Sep 29, 2004 11.73 12.11 11.73 12.11 60,807 +0.38(+3.25%)
Sep 28, 2004 11.54 11.76 11.49 11.73 27,189 +0.23(+2.01%)
Sep 27, 2004 11.49 11.57 11.35 11.50 29,064 -0.03(-0.26%)
Sep 24, 2004 11.33 11.56 11.31 11.53 22,367 +0.18(+1.58%)
Sep 23, 2004 11.39 11.50 11.31 11.35 120,007 -0.08(-0.72%)
Sep 22, 2004 11.51 11.51 11.37 11.43 37,770 -0.14(-1.23%)
Sep 21, 2004 11.56 11.57 11.48 11.57 75,674 +0.03(+0.26%)
Sep 20, 2004 11.57 11.57 11.46 11.54 21,028 -0.03(-0.26%)
Sep 17, 2004 11.55 11.57 11.39 11.57 63,485 +0.07(+0.65%)
Sep 16, 2004 11.48 11.57 11.46 11.50 23,974 +0.00(+0.00%)
Sep 15, 2004 11.57 11.57 11.49 11.50 16,742 -0.07(-0.64%)
Sep 14, 2004 11.57 11.60 11.51 11.57 50,494 +0.00(+0.00%)
Sep 13, 2004 11.54 11.59 11.48 11.57 71,254 +0.01(+0.13%)
Sep 10, 2004 11.54 11.57 11.50 11.56 16,340 -0.01(-0.13%)
Sep 09, 2004 11.57 11.57 11.48 11.57 180,546 +0.01(+0.13%)
Sep 08, 2004 11.56 11.61 11.52 11.56 89,603 -0.08(-0.71%)
Sep 07, 2004 11.72 11.80 11.64 11.64 53,842 -0.08(-0.70%)
Sep 03, 2004 11.76 11.77 11.66 11.72 48,083 -0.04(-0.32%)
Sep 02, 2004 11.75 11.80 11.72 11.76 38,439 +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.