Discover Financial Services (NY: DFS )

111.90 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 14.15 14.28 14.00 14.05 44,200 +0.17(+1.22%)
Oct 30, 2003 13.25 13.88 13.25 13.88 125,400 +0.89(+6.85%)
Oct 29, 2003 13.02 13.31 12.99 12.99 32,600 -0.06(-0.46%)
Oct 28, 2003 13.34 13.40 13.24 13.05 24,900 -0.25(-1.88%)
Oct 27, 2003 13.10 13.40 13.10 13.30 14,100 +0.23(+1.76%)
Oct 24, 2003 13.21 13.26 13.05 13.07 28,100 -0.14(-1.06%)
Oct 23, 2003 13.30 13.32 13.13 13.21 25,800 -0.14(-1.05%)
Oct 22, 2003 13.45 13.47 13.35 13.35 30,000 -0.15(-1.11%)
Oct 21, 2003 13.54 13.58 13.46 13.50 21,300 -0.05(-0.37%)
Oct 20, 2003 13.66 13.66 13.44 13.55 16,700 -0.11(-0.81%)
Oct 17, 2003 13.78 13.78 13.57 13.66 36,600 -0.16(-1.16%)
Oct 16, 2003 13.78 13.89 13.78 13.82 25,500 +0.03(+0.22%)
Oct 15, 2003 13.81 13.98 13.70 13.79 22,700 -0.08(-0.58%)
Oct 14, 2003 13.80 13.95 13.75 13.87 22,700 +0.07(+0.51%)
Oct 13, 2003 13.65 13.93 13.65 13.80 39,600 +0.19(+1.40%)
Oct 10, 2003 13.55 13.67 13.46 13.61 45,400 +0.06(+0.44%)
Oct 09, 2003 13.29 13.57 13.25 13.55 834,800 +0.16(+1.19%)
Oct 08, 2003 13.62 13.62 13.39 13.39 81,900 -0.26(-1.90%)
Oct 07, 2003 13.58 13.68 13.50 13.65 54,400 -0.06(-0.44%)
Oct 06, 2003 13.60 13.76 13.60 13.71 20,100 +0.06(+0.44%)
Oct 03, 2003 13.59 13.71 13.48 13.65 45,700 +0.30(+2.25%)
Oct 02, 2003 13.42 13.42 13.34 13.35 30,600 +0.17(+1.29%)
Oct 01, 2003 12.71 13.27 12.71 13.18 29,600 +0.48(+3.78%)
Sep 30, 2003 12.88 12.90 12.70 12.70 27,100 -0.20(-1.55%)
Sep 29, 2003 12.65 12.94 12.65 12.90 38,500 +0.20(+1.57%)
Sep 26, 2003 12.85 12.85 12.61 12.70 35,900 -0.21(-1.63%)
Sep 25, 2003 13.10 13.10 12.90 12.91 33,200 -0.19(-1.45%)
Sep 24, 2003 13.08 13.14 12.95 13.10 113,700 +0.02(+0.15%)
Sep 23, 2003 12.76 13.05 12.61 13.08 24,300 +0.25(+1.95%)
Sep 22, 2003 13.41 13.41 12.82 12.83 38,600 -0.64(-4.75%)
Sep 19, 2003 13.44 13.50 13.36 13.47 25,200 -0.02(-0.15%)
Sep 18, 2003 13.40 13.50 13.40 13.49 27,000 +0.15(+1.12%)
Sep 17, 2003 13.50 13.56 13.30 13.34 20,500 -0.16(-1.19%)
Sep 16, 2003 13.26 13.60 13.31 13.50 35,700 +0.24(+1.81%)
Sep 15, 2003 13.25 13.38 13.25 13.26 20,700 -0.04(-0.30%)
Sep 12, 2003 13.17 13.35 13.10 13.30 17,700 +0.13(+0.99%)
Sep 11, 2003 13.16 13.30 13.13 13.17 37,200 -0.01(-0.08%)
Sep 10, 2003 13.50 13.50 13.15 13.18 46,400 -0.32(-2.37%)
Sep 09, 2003 13.82 13.87 13.45 13.50 65,300 -0.25(-1.82%)
Sep 08, 2003 13.92 14.00 13.73 13.75 46,800 -0.21(-1.50%)
Sep 05, 2003 13.92 13.99 13.78 13.96 43,200 -0.01(-0.07%)
Sep 04, 2003 13.72 13.98 13.67 13.97 38,400 +0.26(+1.90%)
Sep 03, 2003 13.83 13.87 13.71 13.71 87,700 -0.11(-0.80%)
Sep 02, 2003 14.00 14.05 13.82 13.82 130,200 -0.08(-0.58%)
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%)
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.