Discover Financial Services (NY: DFS )

93.45 +2.45 (+2.69%)
Streaming Delayed Price Updated: 2:39 PM EDT, Sep 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 12.17 12.18 11.80 12.04 151,200 -0.03(-0.25%)
May 29, 2003 11.75 12.45 11.75 12.07 135,500 +0.38(+3.25%)
May 28, 2003 11.44 11.70 11.44 11.69 70,600 +0.26(+2.27%)
May 27, 2003 11.52 11.52 11.39 11.43 44,500 -0.02(-0.17%)
May 23, 2003 11.30 11.50 11.25 11.45 19,500 +0.10(+0.88%)
May 22, 2003 11.20 11.35 11.20 11.35 13,900 +0.11(+0.98%)
May 21, 2003 11.20 11.39 10.75 11.24 49,300 +0.09(+0.81%)
May 20, 2003 11.41 11.65 11.03 11.15 44,600 -0.26(-2.28%)
May 19, 2003 11.40 11.54 11.38 11.41 39,800 +0.06(+0.53%)
May 16, 2003 11.80 11.99 11.35 11.35 78,800 -0.48(-4.06%)
May 15, 2003 11.70 11.90 11.61 11.83 28,600 +0.15(+1.28%)
May 14, 2003 11.90 11.90 11.54 11.68 48,300 -0.22(-1.85%)
May 13, 2003 11.95 11.95 11.85 11.90 24,500 -0.10(-0.83%)
May 12, 2003 11.65 12.07 11.65 12.00 48,200 +0.30(+2.56%)
May 09, 2003 11.80 11.80 11.49 11.70 135,500 -0.10(-0.85%)
May 08, 2003 11.75 11.84 11.57 11.80 23,000 +0.00(+0.00%)
May 07, 2003 12.00 12.00 11.40 11.80 68,700 -0.20(-1.67%)
May 06, 2003 12.47 12.60 12.00 12.00 101,300 -0.52(-4.15%)
May 05, 2003 12.54 12.64 12.40 12.52 83,400 -0.01(-0.08%)
May 02, 2003 12.30 12.53 12.30 12.53 76,800 +0.15(+1.21%)
May 01, 2003 12.25 12.55 12.02 12.38 138,000 +0.58(+4.92%)
Apr 30, 2003 11.20 11.80 11.20 11.80 154,100 +0.65(+5.83%)
Apr 29, 2003 10.18 11.40 10.18 11.15 244,600 +1.02(+10.07%)
Apr 28, 2003 10.24 10.50 10.06 10.13 45,800 -0.01(-0.10%)
Apr 25, 2003 10.10 10.20 10.04 10.14 17,900 +0.09(+0.90%)
Apr 24, 2003 10.38 10.48 10.00 10.05 35,700 -0.30(-2.90%)
Apr 23, 2003 10.50 10.57 10.35 10.35 14,400 -0.10(-0.96%)
Apr 22, 2003 10.15 10.55 10.15 10.45 23,600 +0.24(+2.35%)
Apr 21, 2003 10.00 10.23 9.970 10.21 40,100 +0.25(+2.51%)
Apr 17, 2003 10.05 10.06 9.890 9.960 67,800 -0.08(-0.80%)
Apr 16, 2003 10.24 10.24 10.00 10.04 17,500 -0.21(-2.05%)
Apr 15, 2003 10.05 10.25 10.02 10.25 22,600 +0.25(+2.50%)
Apr 14, 2003 9.960 10.15 9.960 10.00 25,900 +0.07(+0.70%)
Apr 11, 2003 9.970 9.990 9.750 9.930 17,200 +0.00(+0.00%)
Apr 10, 2003 9.870 9.990 9.870 9.930 17,200 +0.06(+0.61%)
Apr 09, 2003 9.800 9.920 9.770 9.870 77,500 +0.11(+1.13%)
Apr 08, 2003 9.850 9.850 9.750 9.760 56,400 -0.12(-1.21%)
Apr 07, 2003 9.800 10.02 9.800 9.880 18,600 +0.16(+1.65%)
Apr 04, 2003 9.810 9.860 9.700 9.720 46,900 -0.08(-0.82%)
Apr 03, 2003 10.00 10.00 9.630 9.800 42,600 -0.20(-2.00%)
Apr 02, 2003 10.05 10.05 9.950 10.00 19,600 -0.04(-0.40%)
Apr 01, 2003 9.900 10.05 9.820 10.04 19,800 +0.22(+2.24%)
Mar 31, 2003 10.00 10.05 9.750 9.820 67,200 -0.18(-1.80%)
Mar 28, 2003 10.06 10.07 9.970 10.00 46,600 -0.05(-0.50%)
Mar 27, 2003 9.950 10.30 9.950 10.05 44,600 +0.08(+0.80%)
Mar 26, 2003 10.00 10.05 9.940 9.970 62,700 -0.03(-0.30%)
Mar 25, 2003 9.980 10.05 9.970 10.00 35,000 +0.00(+0.00%)
Mar 24, 2003 9.950 10.15 9.940 10.00 52,100 +0.02(+0.20%)
Mar 21, 2003 10.10 10.24 9.950 9.980 71,000 -0.02(-0.20%)
Mar 20, 2003 10.05 10.13 9.950 10.00 45,000 -0.15(-1.48%)
Mar 19, 2003 10.20 10.25 9.800 10.15 165,000 +0.14(+1.40%)
Mar 18, 2003 11.00 11.10 9.800 10.01 164,300 -1.43(-12.50%)
Mar 17, 2003 10.95 11.44 10.95 11.44 32,400 +0.49(+4.47%)
Mar 14, 2003 11.15 11.15 10.85 10.95 92,500 -0.10(-0.90%)
Mar 13, 2003 10.62 11.10 10.52 11.05 36,500 +0.45(+4.25%)
Mar 12, 2003 10.90 10.92 10.60 10.60 37,700 -0.24(-2.21%)
Mar 11, 2003 10.90 11.15 10.83 10.84 11,900 -0.02(-0.18%)
Mar 10, 2003 10.85 11.00 10.80 10.86 26,500 -0.04(-0.37%)
Mar 07, 2003 10.85 11.11 10.81 10.90 10,900 +0.01(+0.09%)
Mar 06, 2003 11.10 11.20 10.85 10.89 13,900 -0.22(-1.98%)
Mar 05, 2003 11.42 11.42 11.01 11.11 18,600 -0.31(-2.71%)
Mar 04, 2003 11.50 11.53 11.41 11.42 17,900 -0.17(-1.47%)
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.