Discover Financial Services (NY: DFS )

103.51 -1.89 (-1.79%)
Official Closing Price Updated: 7:00 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 11.80 12.04 11.69 11.76 40,703 +0.05(+0.41%)
Mar 30, 2004 11.90 11.96 11.72 11.72 41,708 -0.18(-1.54%)
Mar 29, 2004 11.94 12.02 11.69 11.90 31,532 -0.02(-0.20%)
Mar 26, 2004 11.82 12.04 11.77 11.92 20,728 +0.10(+0.88%)
Mar 25, 2004 11.46 11.86 11.45 11.82 47,613 +0.41(+3.56%)
Mar 24, 2004 11.78 11.78 11.30 11.41 37,186 -0.41(-3.43%)
Mar 23, 2004 11.86 12.18 11.82 11.82 73,116 -0.04(-0.34%)
Mar 22, 2004 11.70 12.02 11.70 11.86 137,437 +0.08(+0.68%)
Mar 19, 2004 11.87 12.02 11.74 11.78 71,734 -0.01(-0.07%)
Mar 18, 2004 11.70 11.85 11.60 11.79 39,949 +0.11(+0.95%)
Mar 17, 2004 11.72 11.87 11.66 11.68 28,266 -0.02(-0.20%)
Mar 16, 2004 11.88 11.92 11.61 11.70 60,678 -0.12(-1.01%)
Mar 15, 2004 11.90 11.98 11.72 11.82 28,140 -0.12(-1.00%)
Mar 12, 2004 11.86 11.94 11.66 11.94 29,899 +0.08(+0.67%)
Mar 11, 2004 11.82 11.88 11.30 11.86 67,588 -0.02(-0.20%)
Mar 10, 2004 12.08 12.18 11.78 11.88 24,874 -0.20(-1.65%)
Mar 09, 2004 12.27 12.27 11.92 12.08 47,110 -0.21(-1.75%)
Mar 08, 2004 12.08 12.47 12.04 12.30 91,457 +0.22(+1.85%)
Mar 05, 2004 11.70 12.18 11.70 12.08 93,719 +0.29(+2.50%)
Mar 04, 2004 11.54 11.78 11.46 11.78 49,749 +0.18(+1.58%)
Mar 03, 2004 11.46 11.62 11.41 11.60 43,090 +0.09(+0.76%)
Mar 02, 2004 11.46 11.53 11.38 11.51 65,703 +0.02(+0.21%)
Mar 01, 2004 11.07 11.54 11.07 11.49 81,030 +0.33(+3.00%)
Feb 27, 2004 10.98 11.20 10.98 11.15 71,357 +0.13(+1.16%)
Feb 26, 2004 10.75 11.07 10.70 11.02 67,085 +0.26(+2.44%)
Feb 25, 2004 10.75 10.86 10.63 10.76 49,120 -0.05(-0.44%)
Feb 24, 2004 10.39 10.81 10.27 10.81 51,507 +0.46(+4.46%)
Feb 23, 2004 10.23 10.43 10.23 10.35 128,769 +0.11(+1.09%)
Feb 20, 2004 10.25 10.44 9.990 10.24 99,121 -0.10(-0.92%)
Feb 19, 2004 10.83 10.87 10.33 10.33 49,623 -0.42(-3.92%)
Feb 18, 2004 10.75 10.87 10.73 10.75 26,382 +0.05(+0.45%)
Feb 17, 2004 10.63 10.83 10.59 10.71 70,352 +0.09(+0.82%)
Feb 13, 2004 10.79 10.79 10.59 10.62 52,261 -0.14(-1.26%)
Feb 12, 2004 10.87 10.91 10.75 10.75 42,085 -0.11(-1.03%)
Feb 11, 2004 11.02 11.03 10.81 10.87 210,679 -0.14(-1.23%)
Feb 10, 2004 11.14 11.15 10.95 11.00 50,125 -0.14(-1.29%)
Feb 09, 2004 11.16 11.21 11.11 11.14 47,864 +0.00(+0.00%)
Feb 06, 2004 11.06 11.22 11.01 11.14 62,311 +0.10(+0.86%)
Feb 05, 2004 10.79 11.26 10.77 11.05 44,975 +0.30(+2.82%)
Feb 04, 2004 11.10 11.18 10.75 10.75 92,965 -0.41(-3.64%)
Feb 03, 2004 11.12 11.37 11.06 11.15 35,552 +0.03(+0.29%)
Feb 02, 2004 10.93 11.26 10.77 11.12 36,934 +0.19(+1.75%)
Jan 30, 2004 10.87 11.02 10.85 10.93 23,241 +0.06(+0.59%)
Jan 29, 2004 10.91 10.98 10.79 10.87 53,769 +0.02(+0.15%)
Jan 28, 2004 11.13 11.14 10.83 10.85 37,939 -0.34(-3.06%)
Jan 27, 2004 11.14 11.34 11.11 11.19 31,155 +0.07(+0.64%)
Jan 26, 2004 11.06 11.12 10.99 11.12 18,467 +0.02(+0.22%)
Jan 23, 2004 10.98 11.10 10.94 11.10 39,824 +0.13(+1.16%)
Jan 22, 2004 10.98 11.02 10.93 10.97 36,558 +0.02(+0.15%)
Jan 21, 2004 11.02 11.04 10.91 10.95 31,155 -0.06(-0.58%)
Jan 20, 2004 10.91 11.10 10.91 11.02 34,924 +0.10(+0.95%)
Jan 16, 2004 11.06 11.22 10.91 10.91 60,050 +0.01(+0.07%)
Jan 15, 2004 10.94 10.97 10.87 10.91 35,678 -0.04(-0.36%)
Jan 14, 2004 10.94 10.98 10.83 10.94 22,613 -0.04(-0.36%)
Jan 13, 2004 10.87 11.02 10.75 10.98 47,487 +0.08(+0.73%)
Jan 12, 2004 10.91 10.94 10.87 10.91 35,427 +0.05(+0.44%)
Jan 09, 2004 10.83 10.92 10.83 10.86 49,874 -0.05(-0.44%)
Jan 08, 2004 10.83 10.94 10.79 10.91 31,532 +0.05(+0.44%)
Jan 07, 2004 10.91 10.92 10.83 10.86 20,728 -0.01(-0.07%)
Jan 06, 2004 10.89 10.94 10.87 10.87 33,794 -0.04(-0.36%)
Jan 05, 2004 10.94 11.02 10.87 10.91 38,693 -0.08(-0.72%)
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.