Skip to main content

Discover Financial Services (NY: DFS )

116.55 -1.02 (-0.87%)
Streaming Delayed Price Updated: 1:30 PM EST, Jan 30, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 11.26 11.37 11.14 11.18 55,527 +0.14(+1.22%)
Oct 30, 2003 10.55 11.05 10.55 11.05 157,538 +0.71(+6.85%)
Oct 29, 2003 10.36 10.59 10.34 10.34 40,955 -0.05(-0.46%)
Oct 28, 2003 10.62 10.67 10.54 10.39 31,281 -0.20(-1.88%)
Oct 27, 2003 10.43 10.67 10.43 10.59 17,713 +0.18(+1.76%)
Oct 24, 2003 10.52 10.55 10.39 10.40 35,301 -0.11(-1.06%)
Oct 23, 2003 10.59 10.60 10.45 10.52 32,412 -0.11(-1.05%)
Oct 22, 2003 10.71 10.72 10.63 10.63 37,688 -0.12(-1.11%)
Oct 21, 2003 10.78 10.81 10.71 10.75 26,758 -0.04(-0.37%)
Oct 20, 2003 10.87 10.87 10.70 10.79 20,980 -0.09(-0.81%)
Oct 17, 2003 10.97 10.97 10.80 10.87 45,980 -0.13(-1.16%)
Oct 16, 2003 10.97 11.06 10.97 11.00 32,035 +0.02(+0.22%)
Oct 15, 2003 10.99 11.13 10.91 10.98 28,517 -0.06(-0.58%)
Oct 14, 2003 10.98 11.10 10.94 11.04 28,517 +0.06(+0.51%)
Oct 13, 2003 10.87 11.09 10.87 10.98 49,749 +0.15(+1.40%)
Oct 10, 2003 10.79 10.88 10.71 10.83 57,035 +0.05(+0.44%)
Oct 09, 2003 10.58 10.80 10.55 10.79 1,048,749 +0.13(+1.19%)
Oct 08, 2003 10.84 10.84 10.66 10.66 102,890 -0.21(-1.90%)
Oct 07, 2003 10.81 10.89 10.75 10.87 68,342 -0.05(-0.44%)
Oct 06, 2003 10.83 10.95 10.83 10.91 25,251 +0.05(+0.44%)
Oct 03, 2003 10.82 10.91 10.73 10.87 57,412 +0.24(+2.25%)
Oct 02, 2003 10.68 10.68 10.62 10.63 38,442 +0.14(+1.29%)
Oct 01, 2003 10.12 10.56 10.12 10.49 37,186 +0.38(+3.78%)
Sep 30, 2003 10.25 10.27 10.11 10.11 34,045 -0.16(-1.55%)
Sep 29, 2003 10.07 10.30 10.07 10.27 48,367 +0.16(+1.57%)
Sep 26, 2003 10.23 10.23 10.04 10.11 45,100 -0.17(-1.63%)
Sep 25, 2003 10.43 10.43 10.27 10.28 41,708 -0.15(-1.45%)
Sep 24, 2003 10.41 10.46 10.31 10.43 142,840 +0.02(+0.15%)
Sep 23, 2003 10.16 10.39 10.04 10.41 30,527 +0.20(+1.95%)
Sep 22, 2003 10.67 10.67 10.20 10.21 48,492 -0.51(-4.75%)
Sep 19, 2003 10.70 10.75 10.63 10.72 31,658 -0.02(-0.15%)
Sep 18, 2003 10.67 10.75 10.67 10.74 33,919 +0.12(+1.12%)
Sep 17, 2003 10.75 10.79 10.59 10.62 25,753 -0.13(-1.18%)
Sep 16, 2003 10.55 10.83 10.59 10.75 44,849 +0.19(+1.81%)
Sep 15, 2003 10.55 10.65 10.55 10.55 26,005 -0.03(-0.30%)
Sep 12, 2003 10.48 10.63 10.43 10.59 22,236 +0.10(+0.99%)
Sep 11, 2003 10.48 10.59 10.45 10.48 46,733 -0.01(-0.08%)
Sep 10, 2003 10.75 10.75 10.47 10.49 58,291 -0.25(-2.37%)
Sep 09, 2003 11.00 11.04 10.71 10.75 82,035 -0.20(-1.82%)
Sep 08, 2003 11.08 11.14 10.93 10.94 58,794 -0.17(-1.50%)
Sep 05, 2003 11.08 11.14 10.97 11.11 54,271 -0.01(-0.07%)
Sep 04, 2003 10.92 11.13 10.88 11.12 48,241 +0.21(+1.90%)
Sep 03, 2003 11.01 11.04 10.91 10.91 110,176 -0.09(-0.80%)
Sep 02, 2003 11.14 11.18 11.00 11.00 163,568 -0.06(-0.57%)
Aug 29, 2003 10.91 11.14 10.79 11.06 79,271 +0.11(+1.02%)
Aug 28, 2003 10.94 10.98 10.91 10.95 28,140 -0.03(-0.29%)
Aug 27, 2003 10.98 11.02 10.95 10.98 29,145 -0.04(-0.36%)
Aug 26, 2003 10.83 11.02 10.77 11.02 24,372 +0.18(+1.61%)
Aug 25, 2003 10.76 10.98 10.76 10.85 21,608 +0.06(+0.59%)
Aug 22, 2003 11.06 11.06 10.75 10.79 31,281 -0.28(-2.52%)
Aug 21, 2003 11.10 11.10 10.94 11.06 36,432 +0.00(+0.00%)
Aug 20, 2003 11.02 11.10 10.98 11.06 21,231 -0.01(-0.07%)
Aug 19, 2003 10.98 11.13 10.96 11.07 82,538 +0.05(+0.43%)
Aug 18, 2003 10.99 11.41 10.87 11.02 39,070 +0.03(+0.29%)
Aug 15, 2003 10.91 11.06 10.87 10.99 10,804 +0.13(+1.17%)
Aug 14, 2003 10.83 10.87 10.79 10.87 23,869 +0.00(+0.00%)
Aug 13, 2003 10.93 10.98 10.83 10.87 46,357 -0.04(-0.36%)
Aug 12, 2003 10.76 10.97 10.76 10.91 67,337 +0.12(+1.11%)
Aug 11, 2003 10.75 10.93 10.67 10.79 41,080 +0.02(+0.22%)
Aug 08, 2003 10.83 10.83 10.66 10.76 34,924 +0.00(+0.00%)
Aug 07, 2003 10.91 10.91 10.76 10.76 91,332 -0.19(-1.74%)
Aug 06, 2003 10.96 11.01 10.94 10.95 156,282 +0.01(+0.07%)
Aug 05, 2003 11.02 11.02 10.94 10.94 57,538 +0.00(+0.00%)
Aug 04, 2003 10.94 11.02 10.94 10.94 63,316 -0.02(-0.15%)
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.