Skip to main content

Discover Financial Services (NY: DFS )

130.85 +2.85 (+2.22%)
Streaming Delayed Price Updated: 1:18 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2003 10.66 10.68 10.58 10.59 63,168 -0.10(-0.94%)
Jul 31, 2003 11.23 11.23 10.54 10.69 258,134 -1.27(-10.61%)
Jul 30, 2003 11.69 12.00 11.53 11.96 82,145 +0.31(+2.64%)
Jul 29, 2003 11.54 11.66 11.46 11.66 42,372 +0.12(+1.07%)
Jul 28, 2003 11.73 11.79 11.43 11.53 101,512 -0.22(-1.90%)
Jul 25, 2003 11.86 11.89 11.56 11.76 48,091 -0.15(-1.23%)
Jul 24, 2003 11.96 12.00 11.89 11.90 28,335 -0.03(-0.26%)
Jul 23, 2003 12.00 12.00 11.93 11.93 23,135 -0.05(-0.38%)
Jul 22, 2003 11.85 12.03 11.84 11.98 52,250 +0.19(+1.63%)
Jul 21, 2003 12.00 12.00 11.76 11.79 51,600 -0.22(-1.79%)
Jul 18, 2003 11.84 12.00 11.81 12.00 13,907 +0.17(+1.43%)
Jul 17, 2003 12.04 12.04 11.77 11.83 35,093 -0.23(-1.91%)
Jul 16, 2003 11.93 12.06 11.87 12.06 38,733 +0.10(+0.84%)
Jul 15, 2003 12.00 12.08 11.83 11.96 68,757 +0.04(+0.32%)
Jul 14, 2003 12.08 12.09 11.85 11.93 128,417 -0.13(-1.08%)
Jul 11, 2003 11.86 12.06 11.86 12.06 73,307 +0.20(+1.69%)
Jul 10, 2003 11.90 11.93 11.60 11.86 262,943 -0.08(-0.71%)
Jul 09, 2003 12.13 12.13 11.93 11.94 165,850 -0.16(-1.33%)
Jul 08, 2003 11.89 12.11 11.89 12.10 73,957 +0.20(+1.68%)
Jul 07, 2003 11.67 11.93 11.64 11.90 97,482 +0.24(+2.04%)
Jul 03, 2003 11.81 11.81 11.63 11.66 99,302 -0.18(-1.56%)
Jul 02, 2003 11.63 11.86 11.63 11.85 109,180 +0.22(+1.92%)
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.