Discover Financial Services (NY: DFS )

126.12 USD +0.11 (+0.09%)
Official Closing Price Updated: 7:00 PM EDT, Aug 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2003 13.70 14.00 13.56 13.90 63,100 +0.14(+1.02%)
Aug 28, 2003 13.75 13.80 13.71 13.76 22,400 -0.04(-0.29%)
Aug 27, 2003 13.80 13.85 13.76 13.80 23,200 -0.05(-0.36%)
Aug 26, 2003 13.60 13.85 13.53 13.85 19,400 +0.22(+1.61%)
Aug 25, 2003 13.52 13.79 13.52 13.63 17,200 +0.08(+0.59%)
Aug 22, 2003 13.90 13.90 13.51 13.55 24,900 -0.35(-2.52%)
Aug 21, 2003 13.95 13.95 13.75 13.90 29,000 +0.00(+0.00%)
Aug 20, 2003 13.85 13.95 13.80 13.90 16,900 -0.01(-0.07%)
Aug 19, 2003 13.80 13.98 13.77 13.91 65,700 +0.06(+0.43%)
Aug 18, 2003 13.81 14.33 13.65 13.85 31,100 +0.04(+0.29%)
Aug 15, 2003 13.70 13.90 13.65 13.81 8,600 +0.16(+1.17%)
Aug 14, 2003 13.60 13.66 13.55 13.65 19,000 +0.00(+0.00%)
Aug 13, 2003 13.73 13.80 13.60 13.65 36,900 -0.05(-0.36%)
Aug 12, 2003 13.52 13.78 13.52 13.70 53,600 +0.15(+1.11%)
Aug 11, 2003 13.50 13.73 13.40 13.55 32,700 +0.03(+0.22%)
Aug 08, 2003 13.60 13.60 13.39 13.52 27,800 +0.00(+0.00%)
Aug 07, 2003 13.70 13.70 13.52 13.52 72,700 -0.24(-1.74%)
Aug 06, 2003 13.77 13.83 13.75 13.76 124,400 +0.01(+0.07%)
Aug 05, 2003 13.85 13.85 13.75 13.75 45,800 +0.00(+0.00%)
Aug 04, 2003 13.75 13.85 13.75 13.75 50,400 -0.02(-0.15%)
Aug 01, 2003 13.85 13.88 13.75 13.77 48,600 -0.13(-0.94%)
Jul 31, 2003 14.60 14.60 13.70 13.90 198,600 -1.65(-10.61%)
Jul 30, 2003 15.20 15.60 14.99 15.55 63,200 +0.40(+2.64%)
Jul 29, 2003 15.00 15.15 14.90 15.15 32,600 +0.16(+1.07%)
Jul 28, 2003 15.25 15.33 14.85 14.99 78,100 -0.29(-1.90%)
Jul 25, 2003 15.42 15.45 15.02 15.28 37,000 -0.19(-1.23%)
Jul 24, 2003 15.55 15.60 15.45 15.47 21,800 -0.04(-0.26%)
Jul 23, 2003 15.60 15.60 15.50 15.51 17,800 -0.06(-0.39%)
Jul 22, 2003 15.40 15.64 15.39 15.57 40,200 +0.25(+1.63%)
Jul 21, 2003 15.60 15.60 15.28 15.32 39,700 -0.28(-1.79%)
Jul 18, 2003 15.39 15.60 15.35 15.60 10,700 +0.22(+1.43%)
Jul 17, 2003 15.65 15.65 15.30 15.38 27,000 -0.30(-1.91%)
Jul 16, 2003 15.50 15.68 15.43 15.68 29,800 +0.13(+0.84%)
Jul 15, 2003 15.60 15.70 15.38 15.55 52,900 +0.05(+0.32%)
Jul 14, 2003 15.70 15.72 15.40 15.50 98,800 -0.17(-1.08%)
Jul 11, 2003 15.42 15.68 15.42 15.67 56,400 +0.26(+1.69%)
Jul 10, 2003 15.47 15.50 15.08 15.41 202,300 -0.11(-0.71%)
Jul 09, 2003 15.76 15.76 15.50 15.52 127,600 -0.21(-1.34%)
Jul 08, 2003 15.45 15.74 15.45 15.73 56,900 +0.26(+1.68%)
Jul 07, 2003 15.17 15.50 15.13 15.47 75,000 +0.31(+2.04%)
Jul 03, 2003 15.35 15.35 15.12 15.16 76,400 -0.24(-1.56%)
Jul 02, 2003 15.11 15.42 15.11 15.40 84,000 +0.29(+1.92%)
Jul 01, 2003 15.36 15.36 14.86 15.11 114,100 -0.22(-1.44%)
Jun 30, 2003 14.75 15.33 14.75 15.33 308,600 +0.58(+3.93%)
Jun 27, 2003 14.75 14.88 14.55 14.75 43,600 -0.05(-0.34%)
Jun 26, 2003 14.41 14.85 14.41 14.80 91,400 +0.39(+2.71%)
Jun 25, 2003 14.35 14.50 14.35 14.41 23,200 +0.05(+0.35%)
Jun 24, 2003 14.37 14.50 14.35 14.36 34,700 +0.00(+0.00%)
Jun 23, 2003 14.40 14.54 14.24 14.36 94,700 +0.06(+0.42%)
Jun 20, 2003 14.27 14.44 14.25 14.30 109,000 +0.10(+0.70%)
Jun 19, 2003 14.10 14.33 14.05 14.20 112,800 +0.20(+1.43%)
Jun 18, 2003 13.45 14.05 13.41 14.00 50,800 +0.58(+4.32%)
Jun 17, 2003 13.20 13.44 13.15 13.42 64,000 +0.27(+2.05%)
Jun 16, 2003 12.83 13.20 12.80 13.15 74,500 +0.27(+2.10%)
Jun 13, 2003 13.00 13.05 12.85 12.88 28,400 -0.10(-0.77%)
Jun 12, 2003 12.91 13.00 12.91 12.98 71,400 +0.07(+0.54%)
Jun 11, 2003 12.95 12.99 12.86 12.91 24,400 -0.07(-0.54%)
Jun 10, 2003 12.75 13.04 12.74 12.98 54,100 +0.27(+2.12%)
Jun 09, 2003 12.65 12.82 12.54 12.71 36,300 +0.02(+0.16%)
Jun 06, 2003 12.65 12.70 12.62 12.69 91,500 +0.10(+0.79%)
Jun 05, 2003 12.60 12.70 12.50 12.59 59,100 +0.01(+0.08%)
Jun 04, 2003 12.44 12.60 12.41 12.58 91,200 +0.14(+1.13%)
Jun 03, 2003 12.22 12.45 12.15 12.44 80,200 +0.24(+1.97%)
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.