Skip to main content

Discover Financial Services (NY: DFS )

114.69 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 26, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2003 8.915 9.393 8.915 9.393 193,594 +0.52(+5.83%)
Apr 29, 2003 8.103 9.074 8.103 8.875 307,288 +0.81(+10.07%)
Apr 28, 2003 8.151 8.358 8.008 8.063 57,538 -0.01(-0.10%)
Apr 25, 2003 8.040 8.119 7.992 8.071 22,487 +0.07(+0.90%)
Apr 24, 2003 8.262 8.342 7.960 8.000 44,849 -0.24(-2.90%)
Apr 23, 2003 8.358 8.414 8.239 8.239 18,090 -0.08(-0.96%)
Apr 22, 2003 8.079 8.398 8.079 8.318 29,648 +0.19(+2.35%)
Apr 21, 2003 7.960 8.143 7.936 8.127 50,377 +0.20(+2.51%)
Apr 17, 2003 8.000 8.008 7.872 7.928 85,176 -0.06(-0.80%)
Apr 16, 2003 8.151 8.151 7.960 7.992 21,985 -0.17(-2.05%)
Apr 15, 2003 8.000 8.159 7.976 8.159 28,392 +0.20(+2.50%)
Apr 14, 2003 7.928 8.079 7.928 7.960 32,537 +0.06(+0.70%)
Apr 11, 2003 7.936 7.952 7.761 7.904 21,608 +0.00(+0.00%)
Apr 10, 2003 7.856 7.952 7.856 7.904 21,608 +0.05(+0.61%)
Apr 09, 2003 7.801 7.896 7.777 7.856 97,362 +0.09(+1.13%)
Apr 08, 2003 7.841 7.841 7.761 7.769 70,854 -0.10(-1.21%)
Apr 07, 2003 7.801 7.976 7.801 7.864 23,366 +0.13(+1.65%)
Apr 04, 2003 7.809 7.849 7.721 7.737 58,919 -0.06(-0.82%)
Apr 03, 2003 7.960 7.960 7.665 7.801 53,517 -0.16(-2.00%)
Apr 02, 2003 8.000 8.000 7.920 7.960 24,623 -0.03(-0.40%)
Apr 01, 2003 7.880 8.000 7.817 7.992 24,874 +0.18(+2.24%)
Mar 31, 2003 7.960 8.000 7.761 7.817 84,422 -0.14(-1.80%)
Mar 28, 2003 8.008 8.016 7.936 7.960 58,543 -0.04(-0.50%)
Mar 27, 2003 7.920 8.199 7.920 8.000 56,030 +0.06(+0.80%)
Mar 26, 2003 7.960 8.000 7.912 7.936 78,769 -0.02(-0.30%)
Mar 25, 2003 7.944 8.000 7.936 7.960 43,970 +0.00(+0.00%)
Mar 24, 2003 7.920 8.079 7.912 7.960 65,452 +0.02(+0.20%)
Mar 21, 2003 8.040 8.151 7.920 7.944 89,196 -0.02(-0.20%)
Mar 20, 2003 8.000 8.063 7.920 7.960 56,532 -0.12(-1.48%)
Mar 19, 2003 8.119 8.159 7.801 8.079 207,287 +0.11(+1.40%)
Mar 18, 2003 8.756 8.836 7.801 7.968 206,408 -1.14(-12.50%)
Mar 17, 2003 8.716 9.106 8.716 9.106 40,703 +0.39(+4.47%)
Mar 14, 2003 8.875 8.875 8.637 8.716 116,206 -0.08(-0.90%)
Mar 13, 2003 8.453 8.836 8.374 8.796 45,854 +0.36(+4.25%)
Mar 12, 2003 8.676 8.692 8.438 8.438 47,362 -0.19(-2.21%)
Mar 11, 2003 8.676 8.875 8.621 8.629 14,949 -0.02(-0.18%)
Mar 10, 2003 8.637 8.756 8.597 8.645 33,291 -0.03(-0.37%)
Mar 07, 2003 8.637 8.844 8.605 8.676 13,693 +0.01(+0.09%)
Mar 06, 2003 8.836 8.915 8.637 8.668 17,462 -0.18(-1.98%)
Mar 05, 2003 9.090 9.090 8.764 8.844 23,366 -0.25(-2.71%)
Mar 04, 2003 9.154 9.178 9.082 9.090 22,487 -0.14(-1.47%)
Mar 03, 2003 8.756 9.234 8.756 9.226 28,392 +0.47(+5.36%)
Feb 28, 2003 8.836 8.875 8.756 8.756 22,990 -0.08(-0.90%)
Feb 27, 2003 8.796 8.875 8.597 8.836 70,226 +0.12(+1.37%)
Feb 26, 2003 9.074 9.114 8.676 8.716 92,714 -0.36(-3.95%)
Feb 25, 2003 9.162 9.162 8.979 9.074 38,442 -0.15(-1.64%)
Feb 24, 2003 9.472 9.472 9.170 9.226 49,372 -0.30(-3.17%)
Feb 21, 2003 9.035 9.711 9.035 9.528 232,162 +0.67(+7.55%)
Feb 20, 2003 8.676 8.915 8.660 8.859 66,960 +0.18(+2.11%)
Feb 19, 2003 9.138 9.138 8.613 8.676 76,131 -0.47(-5.13%)
Feb 18, 2003 8.796 9.146 8.796 9.146 29,020 +0.41(+4.64%)
Feb 14, 2003 8.748 9.035 8.740 8.740 42,462 +0.02(+0.18%)
Feb 13, 2003 8.756 8.780 8.660 8.724 14,196 -0.06(-0.63%)
Feb 12, 2003 8.836 8.883 8.764 8.780 33,542 -0.06(-0.63%)
Feb 11, 2003 8.756 8.883 8.676 8.836 16,457 +0.00(+0.00%)
Feb 10, 2003 8.772 8.836 8.652 8.836 38,819 +0.06(+0.73%)
Feb 07, 2003 9.074 9.106 8.772 8.772 32,160 -0.34(-3.76%)
Feb 06, 2003 9.337 9.353 8.995 9.114 74,623 -0.21(-2.30%)
Feb 05, 2003 9.472 9.472 9.234 9.329 28,769 -0.18(-1.92%)
Feb 04, 2003 9.353 9.584 9.265 9.512 29,271 +0.10(+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.