Skip to main content

Discover Financial Services (NY: DFS )

120.38 +0.14 (+0.12%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 10.89 10.99 10.77 10.81 57,449 +0.13(+1.22%)
Oct 30, 2003 10.19 10.68 10.19 10.68 162,991 +0.68(+6.85%)
Oct 29, 2003 10.02 10.24 9.994 9.994 42,372 -0.05(-0.46%)
Oct 28, 2003 10.26 10.31 10.19 10.04 32,364 -0.19(-1.88%)
Oct 27, 2003 10.08 10.31 10.08 10.23 18,326 +0.18(+1.76%)
Oct 24, 2003 10.16 10.20 10.04 10.06 36,523 -0.11(-1.06%)
Oct 23, 2003 10.23 10.25 10.10 10.16 33,534 -0.11(-1.05%)
Oct 22, 2003 10.35 10.36 10.27 10.27 38,993 -0.12(-1.11%)
Oct 21, 2003 10.42 10.45 10.36 10.39 27,685 -0.04(-0.37%)
Oct 20, 2003 10.51 10.51 10.34 10.42 21,706 -0.08(-0.80%)
Oct 17, 2003 10.60 10.60 10.44 10.51 47,571 -0.12(-1.16%)
Oct 16, 2003 10.60 10.69 10.60 10.63 33,144 +0.02(+0.22%)
Oct 15, 2003 10.62 10.76 10.54 10.61 29,504 -0.06(-0.58%)
Oct 14, 2003 10.62 10.73 10.58 10.67 29,504 +0.05(+0.51%)
Oct 13, 2003 10.50 10.72 10.50 10.62 51,470 +0.15(+1.40%)
Oct 10, 2003 10.42 10.52 10.36 10.47 59,009 +0.05(+0.44%)
Oct 09, 2003 10.22 10.44 10.19 10.42 1,085,049 +0.12(+1.19%)
Oct 08, 2003 10.48 10.48 10.30 10.30 106,451 -0.20(-1.90%)
Oct 07, 2003 10.45 10.52 10.39 10.50 70,707 -0.05(-0.44%)
Oct 06, 2003 10.46 10.59 10.46 10.55 26,125 +0.05(+0.44%)
Oct 03, 2003 10.46 10.55 10.37 10.50 59,399 +0.23(+2.25%)
Oct 02, 2003 10.32 10.32 10.26 10.27 39,773 +0.13(+1.29%)
Oct 01, 2003 9.779 10.21 9.779 10.14 38,473 +0.37(+3.78%)
Sep 30, 2003 9.909 9.925 9.771 9.771 35,223 -0.15(-1.55%)
Sep 29, 2003 9.732 9.956 9.732 9.925 50,041 +0.15(+1.57%)
Sep 26, 2003 9.886 9.886 9.702 9.771 46,661 -0.16(-1.63%)
Sep 25, 2003 10.08 10.08 9.925 9.933 43,152 -0.15(-1.45%)
Sep 24, 2003 10.06 10.11 9.963 10.08 147,784 +0.02(+0.15%)
Sep 23, 2003 9.817 10.04 9.702 10.06 31,584 +0.19(+1.95%)
Sep 22, 2003 10.32 10.32 9.863 9.871 50,171 -0.49(-4.75%)
Sep 19, 2003 10.34 10.39 10.28 10.36 32,754 -0.02(-0.15%)
Sep 18, 2003 10.31 10.39 10.31 10.38 35,093 +0.12(+1.12%)
Sep 17, 2003 10.39 10.43 10.23 10.26 26,645 -0.12(-1.19%)
Sep 16, 2003 10.20 10.46 10.24 10.39 46,401 +0.18(+1.81%)
Sep 15, 2003 10.19 10.29 10.19 10.20 26,905 -0.03(-0.30%)
Sep 12, 2003 10.13 10.27 10.08 10.23 23,005 +0.10(+0.99%)
Sep 11, 2003 10.12 10.23 10.10 10.13 48,351 -0.01(-0.08%)
Sep 10, 2003 10.39 10.39 10.12 10.14 60,309 -0.25(-2.37%)
Sep 09, 2003 10.63 10.67 10.35 10.39 84,875 -0.19(-1.82%)
Sep 08, 2003 10.71 10.77 10.56 10.58 60,829 -0.16(-1.50%)
Sep 05, 2003 10.71 10.76 10.60 10.74 56,150 -0.01(-0.07%)
Sep 04, 2003 10.56 10.76 10.52 10.75 49,911 +0.20(+1.90%)
Sep 03, 2003 10.64 10.67 10.55 10.55 113,990 -0.08(-0.80%)
Sep 02, 2003 10.77 10.81 10.63 10.63 169,230 -0.06(-0.58%)
Aug 29, 2003 10.54 10.77 10.43 10.69 82,015 +0.11(+1.02%)
Aug 28, 2003 10.58 10.62 10.55 10.59 29,114 -0.03(-0.29%)
Aug 27, 2003 10.62 10.66 10.59 10.62 30,154 -0.04(-0.36%)
Aug 26, 2003 10.46 10.66 10.41 10.66 25,215 +0.17(+1.61%)
Aug 25, 2003 10.40 10.61 10.40 10.49 22,356 +0.06(+0.59%)
Aug 22, 2003 10.69 10.69 10.39 10.42 32,364 -0.27(-2.52%)
Aug 21, 2003 10.73 10.73 10.58 10.69 37,693 +0.00(+0.00%)
Aug 20, 2003 10.66 10.73 10.62 10.69 21,966 -0.01(-0.07%)
Aug 19, 2003 10.62 10.76 10.59 10.70 85,395 +0.05(+0.43%)
Aug 18, 2003 10.62 11.03 10.50 10.66 40,422 +0.03(+0.29%)
Aug 15, 2003 10.54 10.69 10.50 10.62 11,178 +0.12(+1.17%)
Aug 14, 2003 10.46 10.51 10.42 10.50 24,695 +0.00(+0.00%)
Aug 13, 2003 10.56 10.62 10.46 10.50 47,961 -0.04(-0.37%)
Aug 12, 2003 10.40 10.60 10.40 10.54 69,667 +0.12(+1.11%)
Aug 11, 2003 10.39 10.56 10.31 10.42 42,502 +0.02(+0.22%)
Aug 08, 2003 10.46 10.46 10.30 10.40 36,133 +0.00(+0.00%)
Aug 07, 2003 10.54 10.54 10.40 10.40 94,493 -0.18(-1.74%)
Aug 06, 2003 10.59 10.64 10.58 10.59 161,691 +0.01(+0.07%)
Aug 05, 2003 10.66 10.66 10.58 10.58 59,529 +0.00(+0.00%)
Aug 04, 2003 10.58 10.66 10.58 10.58 65,508 -0.02(-0.15%)
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.