Discover Financial Services (NY: DFS )

108.36 -0.19 (-0.18%)
Official Closing Price Updated: 7:00 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2003 11.74 12.20 11.74 12.20 387,690 +0.46(+3.93%)
Jun 27, 2003 11.74 11.84 11.58 11.74 54,774 -0.04(-0.34%)
Jun 26, 2003 11.47 11.82 11.47 11.78 114,824 +0.31(+2.71%)
Jun 25, 2003 11.42 11.54 11.42 11.47 29,145 +0.04(+0.35%)
Jun 24, 2003 11.44 11.54 11.42 11.43 43,593 +0.00(+0.00%)
Jun 23, 2003 11.46 11.57 11.34 11.43 118,970 +0.05(+0.42%)
Jun 20, 2003 11.36 11.49 11.34 11.38 136,935 +0.08(+0.70%)
Jun 19, 2003 11.22 11.41 11.18 11.30 141,709 +0.16(+1.43%)
Jun 18, 2003 10.71 11.18 10.67 11.14 63,819 +0.46(+4.32%)
Jun 17, 2003 10.51 10.70 10.47 10.68 80,402 +0.21(+2.05%)
Jun 16, 2003 10.21 10.51 10.19 10.47 93,593 +0.21(+2.10%)
Jun 13, 2003 10.35 10.39 10.23 10.25 35,678 -0.08(-0.77%)
Jun 12, 2003 10.28 10.35 10.28 10.33 89,699 +0.06(+0.54%)
Jun 11, 2003 10.31 10.34 10.24 10.28 30,653 -0.06(-0.54%)
Jun 10, 2003 10.15 10.38 10.14 10.33 67,965 +0.21(+2.12%)
Jun 09, 2003 10.07 10.20 9.982 10.12 45,603 +0.02(+0.16%)
Jun 06, 2003 10.07 10.11 10.05 10.10 114,950 +0.08(+0.79%)
Jun 05, 2003 10.03 10.11 9.950 10.02 74,246 +0.01(+0.08%)
Jun 04, 2003 9.902 10.03 9.878 10.01 114,573 +0.11(+1.13%)
Jun 03, 2003 9.727 9.910 9.671 9.902 100,754 +0.19(+1.97%)
Jun 02, 2003 9.552 9.791 9.552 9.711 71,734 +0.13(+1.33%)
May 30, 2003 9.687 9.695 9.393 9.584 189,950 -0.02(-0.25%)
May 29, 2003 9.353 9.910 9.353 9.608 170,227 +0.30(+3.25%)
May 28, 2003 9.106 9.313 9.106 9.305 88,693 +0.21(+2.27%)
May 27, 2003 9.170 9.170 9.066 9.098 55,904 -0.02(-0.17%)
May 23, 2003 8.995 9.154 8.955 9.114 24,497 +0.08(+0.88%)
May 22, 2003 8.915 9.035 8.915 9.035 17,462 +0.09(+0.98%)
May 21, 2003 8.915 9.066 8.557 8.947 61,935 +0.07(+0.81%)
May 20, 2003 9.082 9.273 8.780 8.875 56,030 -0.21(-2.28%)
May 19, 2003 9.074 9.186 9.058 9.082 50,000 +0.05(+0.53%)
May 16, 2003 9.393 9.544 9.035 9.035 98,995 -0.38(-4.06%)
May 15, 2003 9.313 9.472 9.242 9.417 35,929 +0.12(+1.28%)
May 14, 2003 9.472 9.472 9.186 9.297 60,678 -0.18(-1.85%)
May 13, 2003 9.512 9.512 9.433 9.472 30,779 -0.08(-0.83%)
May 12, 2003 9.273 9.608 9.273 9.552 60,553 +0.24(+2.56%)
May 09, 2003 9.393 9.393 9.146 9.313 170,227 -0.08(-0.85%)
May 08, 2003 9.353 9.425 9.210 9.393 28,894 +0.00(+0.00%)
May 07, 2003 9.552 9.552 9.074 9.393 86,307 -0.16(-1.67%)
May 06, 2003 9.926 10.03 9.552 9.552 127,262 -0.41(-4.15%)
May 05, 2003 9.982 10.06 9.870 9.966 104,774 -0.01(-0.08%)
May 02, 2003 9.791 9.974 9.791 9.974 96,482 +0.12(+1.21%)
May 01, 2003 9.751 9.990 9.568 9.854 173,367 +0.46(+4.92%)
Apr 30, 2003 8.915 9.393 8.915 9.393 193,594 +0.52(+5.83%)
Apr 29, 2003 8.103 9.074 8.103 8.875 307,288 +0.81(+10.07%)
Apr 28, 2003 8.151 8.358 8.008 8.063 57,538 -0.01(-0.10%)
Apr 25, 2003 8.040 8.119 7.992 8.071 22,487 +0.07(+0.90%)
Apr 24, 2003 8.262 8.342 7.960 8.000 44,849 -0.24(-2.90%)
Apr 23, 2003 8.358 8.414 8.239 8.239 18,090 -0.08(-0.96%)
Apr 22, 2003 8.079 8.398 8.079 8.318 29,648 +0.19(+2.35%)
Apr 21, 2003 7.960 8.143 7.936 8.127 50,377 +0.20(+2.51%)
Apr 17, 2003 8.000 8.008 7.872 7.928 85,176 -0.06(-0.80%)
Apr 16, 2003 8.151 8.151 7.960 7.992 21,985 -0.17(-2.05%)
Apr 15, 2003 8.000 8.159 7.976 8.159 28,392 +0.20(+2.50%)
Apr 14, 2003 7.928 8.079 7.928 7.960 32,537 +0.06(+0.70%)
Apr 11, 2003 7.936 7.952 7.761 7.904 21,608 +0.00(+0.00%)
Apr 10, 2003 7.856 7.952 7.856 7.904 21,608 +0.05(+0.61%)
Apr 09, 2003 7.801 7.896 7.777 7.856 97,362 +0.09(+1.13%)
Apr 08, 2003 7.841 7.841 7.761 7.769 70,854 -0.10(-1.21%)
Apr 07, 2003 7.801 7.976 7.801 7.864 23,366 +0.13(+1.65%)
Apr 04, 2003 7.809 7.849 7.721 7.737 58,919 -0.06(-0.82%)
Apr 03, 2003 7.960 7.960 7.665 7.801 53,517 -0.16(-2.00%)
Apr 02, 2003 8.000 8.000 7.920 7.960 24,623 -0.03(-0.40%)
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.