Discover Financial Services (NY: DFS )

105.40 -1.13 (-1.06%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2003 11.62 11.62 10.91 11.06 249,498 -1.31(-10.61%)
Jul 30, 2003 12.10 12.42 11.93 12.38 79,397 +0.32(+2.64%)
Jul 29, 2003 11.94 12.06 11.86 12.06 40,955 +0.13(+1.07%)
Jul 28, 2003 12.14 12.20 11.82 11.93 98,116 -0.23(-1.90%)
Jul 25, 2003 12.27 12.30 11.96 12.16 46,482 -0.15(-1.23%)
Jul 24, 2003 12.38 12.42 12.30 12.31 27,387 -0.03(-0.26%)
Jul 23, 2003 12.42 12.42 12.34 12.35 22,361 -0.05(-0.38%)
Jul 22, 2003 12.26 12.45 12.25 12.39 50,502 +0.20(+1.63%)
Jul 21, 2003 12.42 12.42 12.16 12.19 49,874 -0.22(-1.80%)
Jul 18, 2003 12.25 12.42 12.22 12.42 13,442 +0.18(+1.43%)
Jul 17, 2003 12.46 12.46 12.18 12.24 33,919 -0.24(-1.91%)
Jul 16, 2003 12.34 12.48 12.28 12.48 37,437 +0.10(+0.84%)
Jul 15, 2003 12.42 12.50 12.24 12.38 66,457 +0.04(+0.32%)
Jul 14, 2003 12.50 12.51 12.26 12.34 124,121 -0.14(-1.08%)
Jul 11, 2003 12.27 12.48 12.27 12.47 70,854 +0.21(+1.69%)
Jul 10, 2003 12.31 12.34 12.00 12.27 254,147 -0.09(-0.71%)
Jul 09, 2003 12.54 12.54 12.34 12.35 160,302 -0.17(-1.34%)
Jul 08, 2003 12.30 12.53 12.30 12.52 71,482 +0.21(+1.68%)
Jul 07, 2003 12.08 12.34 12.04 12.31 94,221 +0.25(+2.04%)
Jul 03, 2003 12.22 12.22 12.04 12.07 95,980 -0.19(-1.56%)
Jul 02, 2003 12.03 12.27 12.03 12.26 105,528 +0.23(+1.92%)
Jul 01, 2003 12.23 12.23 11.83 12.03 143,342 -0.18(-1.43%)
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%)
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.