Skip to main content

Discover Financial Services (NY: DFS )

136.11 -1.47 (-1.07%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 10.57 10.67 10.46 10.49 59,178 +0.13(+1.22%)
Oct 30, 2003 9.896 10.37 9.896 10.37 167,895 +0.66(+6.85%)
Oct 29, 2003 9.725 9.941 9.702 9.702 43,647 -0.04(-0.46%)
Oct 28, 2003 9.964 10.01 9.889 9.747 33,338 -0.19(-1.88%)
Oct 27, 2003 9.784 10.01 9.784 9.934 18,878 +0.17(+1.76%)
Oct 24, 2003 9.866 9.904 9.747 9.762 37,622 -0.10(-1.06%)
Oct 23, 2003 9.934 9.949 9.807 9.866 34,543 -0.10(-1.05%)
Oct 22, 2003 10.05 10.06 9.971 9.971 40,166 -0.11(-1.11%)
Oct 21, 2003 10.12 10.14 10.05 10.08 28,518 -0.04(-0.37%)
Oct 20, 2003 10.20 10.20 10.04 10.12 22,359 -0.08(-0.80%)
Oct 17, 2003 10.29 10.29 10.14 10.20 49,003 -0.12(-1.16%)
Oct 16, 2003 10.29 10.37 10.29 10.32 34,141 +0.02(+0.22%)
Oct 15, 2003 10.31 10.44 10.23 10.30 30,392 -0.06(-0.58%)
Oct 14, 2003 10.31 10.42 10.27 10.36 30,392 +0.05(+0.51%)
Oct 13, 2003 10.20 10.40 10.20 10.31 53,019 +0.14(+1.40%)
Oct 10, 2003 10.12 10.21 10.05 10.17 60,785 +0.04(+0.44%)
Oct 09, 2003 9.926 10.14 9.896 10.12 1,117,698 +0.12(+1.19%)
Oct 08, 2003 10.17 10.17 10.00 10.00 109,654 -0.19(-1.90%)
Oct 07, 2003 10.14 10.22 10.08 10.20 72,835 -0.04(-0.44%)
Oct 06, 2003 10.16 10.28 10.16 10.24 26,911 +0.04(+0.44%)
Oct 03, 2003 10.15 10.24 10.07 10.20 61,186 +0.22(+2.25%)
Oct 02, 2003 10.02 10.02 9.964 9.971 40,969 +0.13(+1.29%)
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.