Discover Financial Services (NY: DFS )

125.13 USD +2.30 (+1.87%)
Streaming Delayed Price Updated: 10:42 AM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 03, 2003 11.00 11.60 11.00 11.59 22,600 +0.59(+5.36%)
Feb 28, 2003 11.10 11.15 11.00 11.00 18,300 -0.10(-0.90%)
Feb 27, 2003 11.05 11.15 10.80 11.10 55,900 +0.15(+1.37%)
Feb 26, 2003 11.40 11.45 10.90 10.95 73,800 -0.45(-3.95%)
Feb 25, 2003 11.51 11.51 11.28 11.40 30,600 -0.19(-1.64%)
Feb 24, 2003 11.90 11.90 11.52 11.59 39,300 -0.38(-3.17%)
Feb 21, 2003 11.35 12.20 11.35 11.97 184,800 +0.84(+7.55%)
Feb 20, 2003 10.90 11.20 10.88 11.13 53,300 +0.23(+2.11%)
Feb 19, 2003 11.48 11.48 10.82 10.90 60,600 -0.59(-5.13%)
Feb 18, 2003 11.05 11.49 11.05 11.49 23,100 +0.51(+4.64%)
Feb 14, 2003 10.99 11.35 10.98 10.98 33,800 +0.02(+0.18%)
Feb 13, 2003 11.00 11.03 10.88 10.96 11,300 -0.07(-0.63%)
Feb 12, 2003 11.10 11.16 11.01 11.03 26,700 -0.07(-0.63%)
Feb 11, 2003 11.00 11.16 10.90 11.10 13,100 +0.00(+0.00%)
Feb 10, 2003 11.02 11.10 10.87 11.10 30,900 +0.08(+0.73%)
Feb 07, 2003 11.40 11.44 11.02 11.02 25,600 -0.43(-3.76%)
Feb 06, 2003 11.73 11.75 11.30 11.45 59,400 -0.27(-2.30%)
Feb 05, 2003 11.90 11.90 11.60 11.72 22,900 -0.23(-1.92%)
Feb 04, 2003 11.75 12.04 11.64 11.95 23,300 +0.13(+1.10%)
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.