Stock Quote

Discover Financial Services (NY: DFS )

114.57 USD -4.93 (-4.13%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 16.17 16.33 16.10 16.30 51,600 +0.08(+0.49%)
Sep 29, 2004 15.71 16.22 15.71 16.22 45,400 +0.51(+3.25%)
Sep 28, 2004 15.45 15.75 15.39 15.71 20,300 +0.31(+2.01%)
Sep 27, 2004 15.39 15.50 15.20 15.40 21,700 -0.04(-0.26%)
Sep 24, 2004 15.18 15.48 15.15 15.44 16,700 +0.24(+1.58%)
Sep 23, 2004 15.25 15.40 15.15 15.20 89,600 -0.11(-0.72%)
Sep 22, 2004 15.42 15.42 15.23 15.31 28,200 -0.19(-1.23%)
Sep 21, 2004 15.48 15.50 15.38 15.50 56,500 +0.04(+0.26%)
Sep 20, 2004 15.50 15.50 15.35 15.46 15,700 -0.04(-0.26%)
Sep 17, 2004 15.47 15.50 15.26 15.50 47,400 +0.10(+0.65%)
Sep 16, 2004 15.38 15.50 15.35 15.40 17,900 +0.00(+0.00%)
Sep 15, 2004 15.49 15.50 15.39 15.40 12,500 -0.10(-0.65%)
Sep 14, 2004 15.50 15.54 15.41 15.50 37,700 +0.00(+0.00%)
Sep 13, 2004 15.45 15.52 15.38 15.50 53,200 +0.02(+0.13%)
Sep 10, 2004 15.45 15.50 15.40 15.48 12,200 -0.02(-0.13%)
Sep 09, 2004 15.49 15.50 15.38 15.50 134,800 +0.02(+0.13%)
Sep 08, 2004 15.48 15.55 15.43 15.48 66,900 -0.11(-0.71%)
Sep 07, 2004 15.70 15.80 15.59 15.59 40,200 -0.11(-0.70%)
Sep 03, 2004 15.75 15.76 15.62 15.70 35,900 -0.05(-0.32%)
Sep 02, 2004 15.74 15.80 15.70 15.75 28,700 +0.03(+0.19%)
Sep 01, 2004 15.63 15.80 15.43 15.72 33,000 +0.19(+1.22%)
Aug 31, 2004 15.52 15.60 15.45 15.53 276,900 +0.01(+0.06%)
Aug 30, 2004 15.38 15.90 15.36 15.52 26,600 +0.09(+0.58%)
Aug 27, 2004 15.30 15.43 15.07 15.43 20,700 +0.18(+1.18%)
Aug 26, 2004 15.70 15.70 15.15 15.25 24,000 -0.50(-3.17%)
Aug 25, 2004 15.97 16.00 15.74 15.75 10,400 -0.23(-1.44%)
Aug 24, 2004 16.15 16.25 15.90 15.98 11,200 -0.12(-0.75%)
Aug 23, 2004 15.75 16.27 15.75 16.10 38,800 +0.25(+1.58%)
Aug 20, 2004 15.39 15.85 15.39 15.85 10,100 +0.47(+3.06%)
Aug 19, 2004 15.45 15.54 15.20 15.38 10,200 -0.03(-0.19%)
Aug 18, 2004 15.45 15.60 15.40 15.41 14,700 -0.09(-0.58%)
Aug 17, 2004 15.32 15.50 15.32 15.50 16,400 +0.25(+1.64%)
Aug 16, 2004 15.00 15.25 15.00 15.25 18,900 +0.25(+1.67%)
Aug 13, 2004 14.90 15.05 14.85 15.00 15,200 +0.14(+0.94%)
Aug 12, 2004 15.15 15.15 14.85 14.86 27,700 -0.34(-2.24%)
Aug 11, 2004 15.00 15.20 14.94 15.20 19,900 +0.20(+1.33%)
Aug 10, 2004 14.85 15.10 14.85 15.00 19,500 +0.19(+1.28%)
Aug 09, 2004 15.20 15.20 14.80 14.81 37,100 -0.42(-2.76%)
Aug 06, 2004 14.85 15.48 14.69 15.23 50,600 +0.35(+2.35%)
Aug 05, 2004 15.11 15.11 14.80 14.88 27,700 -0.23(-1.52%)
Aug 04, 2004 14.98 15.15 14.92 15.11 21,100 +0.10(+0.67%)
Aug 03, 2004 15.54 15.54 15.00 15.01 24,800 -0.59(-3.78%)
Aug 02, 2004 15.42 15.75 15.40 15.60 44,300 +0.18(+1.17%)
Jul 30, 2004 15.00 15.49 14.95 15.42 25,300 +0.42(+2.80%)
Jul 29, 2004 15.25 15.25 14.74 15.00 121,500 -0.18(-1.19%)
Jul 28, 2004 15.30 15.30 15.11 15.18 13,400 -0.22(-1.43%)
Jul 27, 2004 14.93 15.40 14.90 15.40 36,700 +0.47(+3.15%)
Jul 26, 2004 14.90 15.02 14.90 14.93 21,400 -0.02(-0.13%)
Jul 23, 2004 15.05 15.09 14.90 14.95 26,200 -0.15(-0.99%)
Jul 22, 2004 15.01 15.18 14.98 15.10 55,000 +0.09(+0.60%)
Jul 21, 2004 15.10 15.26 14.91 15.01 48,800 +0.01(+0.07%)
Jul 20, 2004 14.94 15.05 14.88 15.00 113,100 +0.06(+0.40%)
Jul 19, 2004 15.00 15.02 14.90 14.94 22,200 +0.02(+0.13%)
Jul 16, 2004 15.15 15.40 14.85 14.92 33,300 -0.18(-1.19%)
Jul 15, 2004 15.00 15.54 15.00 15.10 16,600 +0.14(+0.94%)
Jul 14, 2004 14.95 15.22 14.90 14.96 33,400 -0.05(-0.33%)
Jul 13, 2004 14.93 15.21 14.93 15.01 44,000 +0.09(+0.60%)
Jul 12, 2004 14.63 14.99 14.62 14.92 24,000 +0.27(+1.84%)
Jul 09, 2004 14.67 14.73 14.60 14.65 16,400 +0.03(+0.21%)
Jul 08, 2004 14.90 14.92 14.60 14.62 49,200 -0.33(-2.21%)
Jul 07, 2004 14.88 15.20 14.85 14.95 40,400 +0.07(+0.47%)
Jul 06, 2004 15.10 15.10 14.84 14.88 22,600 -0.21(-1.39%)
Jul 02, 2004 15.26 15.26 15.08 15.09 40,900 -0.16(-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.