Skip to main content

Discover Financial Services (NY: DFS )

136.11 -1.47 (-1.07%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2004 11.67 11.80 11.52 11.74 44,199 +0.14(+1.22%)
Aug 31, 2004 11.59 11.65 11.54 11.60 370,870 +0.01(+0.06%)
Aug 30, 2004 11.48 11.87 11.47 11.59 35,627 +0.07(+0.58%)
Aug 27, 2004 11.42 11.52 11.25 11.52 27,724 +0.13(+1.18%)
Aug 26, 2004 11.72 11.72 11.31 11.39 32,144 -0.37(-3.17%)
Aug 25, 2004 11.92 11.95 11.75 11.76 13,929 -0.17(-1.44%)
Aug 24, 2004 12.06 12.13 11.87 11.93 15,000 -0.09(-0.75%)
Aug 23, 2004 11.76 12.15 11.76 12.02 51,967 +0.19(+1.58%)
Aug 20, 2004 11.49 11.83 11.49 11.83 13,527 +0.35(+3.06%)
Aug 19, 2004 11.54 11.60 11.35 11.48 13,661 -0.02(-0.19%)
Aug 18, 2004 11.54 11.65 11.50 11.51 19,688 -0.07(-0.58%)
Aug 17, 2004 11.44 11.57 11.44 11.57 21,965 +0.19(+1.64%)
Aug 16, 2004 11.20 11.39 11.20 11.39 25,314 +0.19(+1.67%)
Aug 13, 2004 11.12 11.24 11.09 11.20 20,358 +0.10(+0.94%)
Aug 12, 2004 11.31 11.31 11.09 11.09 37,100 -0.25(-2.24%)
Aug 11, 2004 11.20 11.35 11.15 11.35 26,653 +0.15(+1.33%)
Aug 10, 2004 11.09 11.27 11.09 11.20 26,117 +0.14(+1.28%)
Aug 09, 2004 11.35 11.35 11.05 11.06 49,690 -0.31(-2.76%)
Aug 06, 2004 11.09 11.56 10.97 11.37 67,771 +0.26(+2.35%)
Aug 05, 2004 11.28 11.28 11.05 11.11 37,100 -0.17(-1.52%)
Aug 04, 2004 11.18 11.31 11.14 11.28 28,260 +0.07(+0.67%)
Aug 03, 2004 11.60 11.60 11.20 11.21 33,216 -0.44(-3.78%)
Aug 02, 2004 11.51 11.76 11.50 11.65 59,333 +0.13(+1.17%)
Jul 30, 2004 11.20 11.57 11.16 11.51 33,885 +0.31(+2.80%)
Jul 29, 2004 11.39 11.39 11.01 11.20 162,732 -0.13(-1.19%)
Jul 28, 2004 11.42 11.42 11.28 11.33 17,947 -0.16(-1.43%)
Jul 27, 2004 11.15 11.50 11.12 11.50 49,154 +0.35(+3.15%)
Jul 26, 2004 11.12 11.21 11.12 11.15 28,662 -0.01(-0.13%)
Jul 23, 2004 11.24 11.27 11.12 11.16 35,091 -0.11(-0.99%)
Jul 22, 2004 11.21 11.33 11.18 11.27 73,665 +0.07(+0.60%)
Jul 21, 2004 11.27 11.39 11.13 11.21 65,361 +0.01(+0.07%)
Jul 20, 2004 11.15 11.24 11.11 11.20 151,482 +0.04(+0.40%)
Jul 19, 2004 11.20 11.21 11.12 11.15 29,733 +0.01(+0.13%)
Jul 16, 2004 11.31 11.50 11.09 11.14 44,600 -0.13(-1.19%)
Jul 15, 2004 11.20 11.60 11.20 11.27 22,233 +0.10(+0.94%)
Jul 14, 2004 11.16 11.36 11.12 11.17 44,734 -0.04(-0.33%)
Jul 13, 2004 11.15 11.36 11.15 11.21 58,932 +0.07(+0.60%)
Jul 12, 2004 10.92 11.19 10.92 11.14 32,144 +0.20(+1.84%)
Jul 09, 2004 10.95 11.00 10.90 10.94 21,965 +0.02(+0.21%)
Jul 08, 2004 11.12 11.14 10.90 10.92 65,896 -0.25(-2.21%)
Jul 07, 2004 11.11 11.35 11.09 11.16 54,110 +0.05(+0.47%)
Jul 06, 2004 11.27 11.27 11.08 11.11 30,269 -0.16(-1.39%)
Jul 02, 2004 11.39 11.39 11.26 11.27 54,780 -0.12(-1.05%)
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.