Skip to main content

Discover Financial Services (NY: DFS )

131.09 +3.09 (+2.41%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2003 8.540 8.578 8.463 8.463 23,785 -0.08(-0.90%)
Feb 27, 2003 8.501 8.578 8.309 8.540 72,657 +0.12(+1.37%)
Feb 26, 2003 8.771 8.809 8.386 8.425 95,923 -0.35(-3.95%)
Feb 25, 2003 8.855 8.855 8.678 8.771 39,773 -0.15(-1.64%)
Feb 24, 2003 9.155 9.155 8.863 8.917 51,081 -0.29(-3.17%)
Feb 21, 2003 8.732 9.386 8.732 9.209 240,197 +0.65(+7.55%)
Feb 20, 2003 8.386 8.617 8.371 8.563 69,277 +0.18(+2.11%)
Feb 19, 2003 8.832 8.832 8.325 8.386 78,766 -0.45(-5.13%)
Feb 18, 2003 8.501 8.840 8.501 8.840 30,024 +0.39(+4.64%)
Feb 14, 2003 8.455 8.732 8.448 8.448 43,932 +0.02(+0.18%)
Feb 13, 2003 8.463 8.486 8.371 8.432 14,687 -0.05(-0.63%)
Feb 12, 2003 8.540 8.586 8.471 8.486 34,703 -0.05(-0.63%)
Feb 11, 2003 8.463 8.586 8.386 8.540 17,027 +0.00(+0.00%)
Feb 10, 2003 8.478 8.540 8.363 8.540 40,162 +0.06(+0.73%)
Feb 07, 2003 8.771 8.802 8.478 8.478 33,274 -0.33(-3.76%)
Feb 06, 2003 9.025 9.040 8.694 8.809 77,206 -0.21(-2.30%)
Feb 05, 2003 9.155 9.155 8.925 9.017 29,764 -0.18(-1.92%)
Feb 04, 2003 9.040 9.263 8.955 9.194 30,284 +0.10(+1.10%)
Feb 03, 2003 9.194 9.202 9.017 9.094 15,597 -0.07(-0.76%)
Jan 31, 2003 8.963 9.194 8.925 9.163 23,395 +0.18(+2.06%)
Jan 30, 2003 9.194 9.225 8.963 8.979 27,295 -0.14(-1.52%)
Jan 29, 2003 9.117 9.232 9.040 9.117 33,664 -0.04(-0.42%)
Jan 28, 2003 9.086 9.302 9.086 9.155 45,102 +0.07(+0.76%)
Jan 27, 2003 9.540 9.540 9.032 9.086 57,709 -0.45(-4.76%)
Jan 24, 2003 9.617 9.740 9.540 9.540 45,751 -0.10(-1.04%)
Jan 23, 2003 9.848 9.848 9.571 9.640 49,521 -0.25(-2.49%)
Jan 22, 2003 9.832 9.979 9.809 9.886 21,316 -0.02(-0.23%)
Jan 21, 2003 10.12 10.12 9.848 9.909 23,135 -0.25(-2.42%)
Jan 17, 2003 10.12 10.26 9.925 10.16 16,637 +0.02(+0.15%)
Jan 16, 2003 9.971 10.18 9.971 10.14 12,477 +0.18(+1.78%)
Jan 15, 2003 10.04 10.04 9.886 9.963 11,567 -0.04(-0.39%)
Jan 14, 2003 10.15 10.15 9.948 10.00 21,706 -0.15(-1.44%)
Jan 13, 2003 10.11 10.26 9.779 10.15 37,563 +0.05(+0.46%)
Jan 10, 2003 10.23 10.31 9.879 10.10 24,565 -0.17(-1.65%)
Jan 09, 2003 9.894 10.31 9.894 10.27 67,978 +0.39(+3.97%)
Jan 08, 2003 9.994 9.994 9.702 9.879 26,255 -0.12(-1.23%)
Jan 07, 2003 9.925 10.09 9.917 10.00 59,269 +0.05(+0.46%)
Jan 06, 2003 9.925 10.00 9.771 9.956 60,829 +0.06(+0.62%)
Jan 03, 2003 9.963 10.00 9.894 9.894 81,755 -0.11(-1.08%)
Jan 02, 2003 9.963 10.04 9.963 10.00 47,311 +0.08(+0.78%)
Dec 31, 2002 9.925 10.12 9.848 9.925 63,428 -0.05(-0.46%)
Dec 30, 2002 9.925 10.18 9.740 9.971 71,357 +0.08(+0.86%)
Dec 27, 2002 9.925 10.16 9.886 9.886 40,162 -0.15(-1.53%)
Dec 26, 2002 10.28 10.28 10.01 10.04 13,257 -0.22(-2.17%)
Dec 24, 2002 10.46 10.47 10.26 10.26 13,127 -0.26(-2.49%)
Dec 23, 2002 10.39 10.52 10.31 10.52 34,443 +0.10(+0.96%)
Dec 20, 2002 10.31 10.54 10.27 10.42 355,617 +0.12(+1.19%)
Dec 19, 2002 10.14 10.49 10.14 10.30 90,724 +0.16(+1.59%)
Dec 18, 2002 10.46 10.55 10.12 10.14 37,173 -0.25(-2.37%)
Dec 17, 2002 10.73 10.76 10.35 10.39 67,978 -0.35(-3.23%)
Dec 16, 2002 10.08 10.73 10.08 10.73 104,371 +0.68(+6.73%)
Dec 13, 2002 9.848 10.16 9.617 10.06 116,719 +0.17(+1.71%)
Dec 12, 2002 9.386 10.10 9.386 9.886 78,636 +0.54(+5.76%)
Dec 11, 2002 9.155 9.540 9.117 9.348 92,803 +0.27(+2.97%)
Dec 10, 2002 8.578 9.079 8.463 9.079 93,973 +0.50(+5.83%)
Dec 09, 2002 8.602 8.840 8.455 8.578 66,288 -0.10(-1.15%)
Dec 06, 2002 9.186 9.271 8.655 8.678 76,426 -0.58(-6.31%)
Dec 05, 2002 9.309 9.386 9.232 9.263 27,165 -0.08(-0.91%)
Dec 04, 2002 9.279 9.502 9.217 9.348 53,160 +0.15(+1.59%)
Dec 03, 2002 9.232 9.402 9.155 9.202 51,730 -0.18(-1.97%)
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.