Skip to main content

Discover Financial Services (NY: DFS )

131.09 +3.09 (+2.41%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 10.88 10.98 10.77 10.81 57,470 +0.13(+1.23%)
Oct 30, 2003 10.19 10.67 10.19 10.67 163,050 +0.68(+6.85%)
Oct 29, 2003 10.01 10.24 9.990 9.990 42,387 -0.05(-0.46%)
Oct 28, 2003 10.26 10.31 10.18 10.04 32,376 -0.19(-1.88%)
Oct 27, 2003 10.07 10.31 10.07 10.23 18,333 +0.18(+1.76%)
Oct 24, 2003 10.16 10.20 10.04 10.05 36,536 -0.11(-1.06%)
Oct 23, 2003 10.23 10.24 10.10 10.16 33,546 -0.11(-1.05%)
Oct 22, 2003 10.34 10.36 10.27 10.27 39,007 -0.12(-1.11%)
Oct 21, 2003 10.42 10.44 10.35 10.38 27,695 -0.04(-0.37%)
Oct 20, 2003 10.51 10.51 10.34 10.42 21,714 -0.08(-0.81%)
Oct 17, 2003 10.60 10.60 10.44 10.51 47,588 -0.12(-1.16%)
Oct 16, 2003 10.60 10.68 10.60 10.63 33,156 +0.02(+0.22%)
Oct 15, 2003 10.62 10.75 10.54 10.61 29,515 -0.06(-0.58%)
Oct 14, 2003 10.61 10.73 10.57 10.67 29,515 +0.05(+0.51%)
Oct 13, 2003 10.50 10.71 10.50 10.61 51,489 +0.15(+1.40%)
Oct 10, 2003 10.42 10.51 10.35 10.47 59,030 +0.05(+0.44%)
Oct 09, 2003 10.22 10.44 10.19 10.42 1,085,442 +0.12(+1.19%)
Oct 08, 2003 10.47 10.47 10.30 10.30 106,489 -0.20(-1.90%)
Oct 07, 2003 10.44 10.52 10.38 10.50 70,733 -0.05(-0.44%)
Oct 06, 2003 10.46 10.58 10.46 10.54 26,134 +0.05(+0.44%)
Oct 03, 2003 10.45 10.54 10.37 10.50 59,421 +0.23(+2.25%)
Oct 02, 2003 10.32 10.32 10.26 10.27 39,787 +0.13(+1.29%)
Oct 01, 2003 9.775 10.21 9.775 10.14 38,487 +0.37(+3.78%)
Sep 30, 2003 9.906 9.921 9.767 9.767 35,236 -0.15(-1.55%)
Sep 29, 2003 9.729 9.952 9.729 9.921 50,059 +0.15(+1.57%)
Sep 26, 2003 9.883 9.883 9.698 9.767 46,678 -0.16(-1.63%)
Sep 25, 2003 10.07 10.07 9.921 9.929 43,168 -0.15(-1.45%)
Sep 24, 2003 10.06 10.11 9.960 10.07 147,837 +0.02(+0.15%)
Sep 23, 2003 9.814 10.04 9.698 10.06 31,595 +0.19(+1.95%)
Sep 22, 2003 10.31 10.31 9.860 9.867 50,189 -0.49(-4.75%)
Sep 19, 2003 10.34 10.38 10.28 10.36 32,766 -0.02(-0.15%)
Sep 18, 2003 10.31 10.38 10.31 10.38 35,106 +0.12(+1.12%)
Sep 17, 2003 10.38 10.43 10.23 10.26 26,654 -0.12(-1.19%)
Sep 16, 2003 10.20 10.46 10.24 10.38 46,418 +0.18(+1.81%)
Sep 15, 2003 10.19 10.29 10.19 10.20 26,915 -0.03(-0.30%)
Sep 12, 2003 10.13 10.27 10.07 10.23 23,014 +0.10(+0.99%)
Sep 11, 2003 10.12 10.23 10.10 10.13 48,369 -0.01(-0.08%)
Sep 10, 2003 10.38 10.38 10.11 10.14 60,331 -0.25(-2.37%)
Sep 09, 2003 10.63 10.67 10.34 10.38 84,905 -0.19(-1.82%)
Sep 08, 2003 10.71 10.77 10.56 10.57 60,851 -0.16(-1.50%)
Sep 05, 2003 10.71 10.76 10.60 10.74 56,170 -0.01(-0.07%)
Sep 04, 2003 10.55 10.75 10.51 10.74 49,929 +0.20(+1.90%)
Sep 03, 2003 10.64 10.67 10.54 10.54 114,031 -0.08(-0.80%)
Sep 02, 2003 10.77 10.81 10.63 10.63 169,291 -0.06(-0.58%)
Aug 29, 2003 10.54 10.77 10.43 10.69 82,045 +0.11(+1.02%)
Aug 28, 2003 10.57 10.61 10.54 10.58 29,125 -0.03(-0.29%)
Aug 27, 2003 10.61 10.65 10.58 10.61 30,165 -0.04(-0.36%)
Aug 26, 2003 10.46 10.65 10.41 10.65 25,224 +0.17(+1.61%)
Aug 25, 2003 10.40 10.61 10.40 10.48 22,364 +0.06(+0.59%)
Aug 22, 2003 10.69 10.69 10.39 10.42 32,376 -0.27(-2.52%)
Aug 21, 2003 10.73 10.73 10.57 10.69 37,707 +0.00(+0.00%)
Aug 20, 2003 10.65 10.73 10.61 10.69 21,974 -0.01(-0.07%)
Aug 19, 2003 10.61 10.75 10.59 10.70 85,425 +0.05(+0.43%)
Aug 18, 2003 10.62 11.02 10.50 10.65 40,437 +0.03(+0.29%)
Aug 15, 2003 10.54 10.69 10.50 10.62 11,182 +0.12(+1.17%)
Aug 14, 2003 10.46 10.51 10.42 10.50 24,704 +0.00(+0.00%)
Aug 13, 2003 10.56 10.61 10.46 10.50 47,978 -0.04(-0.37%)
Aug 12, 2003 10.40 10.60 10.40 10.54 69,692 +0.12(+1.11%)
Aug 11, 2003 10.38 10.56 10.31 10.42 42,517 +0.02(+0.22%)
Aug 08, 2003 10.46 10.46 10.30 10.40 36,146 +0.00(+0.00%)
Aug 07, 2003 10.54 10.54 10.40 10.40 94,527 -0.18(-1.74%)
Aug 06, 2003 10.59 10.64 10.57 10.58 161,750 +0.01(+0.07%)
Aug 05, 2003 10.65 10.65 10.57 10.57 59,551 +0.00(+0.00%)
Aug 04, 2003 10.57 10.65 10.57 10.57 65,532 -0.02(-0.14%)
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.