Discover Financial Services (NY: DFS )

114.57 USD -4.93 (-4.13%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 13.49 13.65 13.09 13.10 41,600 -0.49(-3.61%)
Dec 30, 2003 13.62 13.65 13.45 13.59 46,800 -0.09(-0.66%)
Dec 29, 2003 13.70 13.75 13.62 13.68 29,600 +0.00(+0.00%)
Dec 26, 2003 13.43 13.73 13.43 13.68 32,100 +0.01(+0.07%)
Dec 24, 2003 13.60 13.69 13.60 13.67 16,500 -0.01(-0.07%)
Dec 23, 2003 13.66 13.69 13.59 13.68 67,300 +0.18(+1.33%)
Dec 22, 2003 13.43 13.75 13.43 13.50 18,000 +0.01(+0.07%)
Dec 19, 2003 13.68 13.68 13.28 13.49 36,900 -0.19(-1.39%)
Dec 18, 2003 13.60 13.60 13.53 13.68 11,300 +0.03(+0.22%)
Dec 17, 2003 13.35 13.70 13.35 13.65 23,300 +0.20(+1.49%)
Dec 16, 2003 13.45 13.45 13.30 13.45 20,500 -0.04(-0.30%)
Dec 15, 2003 13.75 13.76 13.49 13.49 39,200 -0.20(-1.46%)
Dec 12, 2003 13.77 13.78 13.60 13.69 42,700 +0.04(+0.29%)
Dec 11, 2003 13.60 13.78 13.60 13.65 89,200 +0.10(+0.74%)
Dec 10, 2003 13.65 13.68 13.52 13.55 22,700 -0.05(-0.37%)
Dec 09, 2003 13.84 13.88 13.40 13.60 51,200 -0.19(-1.38%)
Dec 08, 2003 13.86 13.95 13.77 13.79 42,200 -0.07(-0.51%)
Dec 05, 2003 14.13 14.14 13.69 13.86 26,900 -0.17(-1.21%)
Dec 04, 2003 14.07 14.20 14.00 14.03 48,800 -0.05(-0.36%)
Dec 03, 2003 14.20 14.26 14.10 14.08 46,000 -0.03(-0.21%)
Dec 02, 2003 14.26 14.32 14.09 14.11 60,800 -0.06(-0.42%)
Dec 01, 2003 14.10 14.15 14.10 14.17 37,900 +0.04(+0.28%)
Nov 28, 2003 14.05 14.19 14.05 14.13 15,200 +0.14(+1.00%)
Nov 26, 2003 14.30 14.35 13.97 13.99 47,200 -0.21(-1.48%)
Nov 25, 2003 14.30 14.30 14.16 14.20 55,800 +0.00(+0.00%)
Nov 24, 2003 14.12 14.30 14.12 14.20 45,900 +0.12(+0.85%)
Nov 21, 2003 14.14 14.14 14.05 14.08 17,500 +0.01(+0.07%)
Nov 20, 2003 14.00 14.10 13.93 14.07 39,100 +0.25(+1.81%)
Nov 19, 2003 13.85 14.08 13.60 13.82 28,400 -0.03(-0.22%)
Nov 18, 2003 14.15 14.15 13.85 13.85 25,800 -0.25(-1.77%)
Nov 17, 2003 13.75 14.19 13.65 14.10 22,800 +0.00(+0.00%)
Nov 14, 2003 14.31 14.31 14.10 14.10 20,900 -0.18(-1.26%)
Nov 13, 2003 14.40 14.40 14.18 14.28 24,600 -0.18(-1.24%)
Nov 12, 2003 14.20 14.52 14.15 14.46 58,600 +0.26(+1.83%)
Nov 11, 2003 13.86 14.24 13.86 14.20 43,200 +0.32(+2.31%)
Nov 10, 2003 13.75 13.98 13.75 13.88 29,600 +0.13(+0.95%)
Nov 07, 2003 13.75 13.99 13.73 13.75 18,500 -0.25(-1.79%)
Nov 06, 2003 14.00 14.00 14.00 14.00 51,700 +0.05(+0.36%)
Nov 05, 2003 14.19 13.98 13.88 13.95 34,600 +0.05(+0.36%)
Nov 04, 2003 14.19 14.19 13.88 13.90 63,700 -0.35(-2.46%)
Nov 03, 2003 14.13 14.30 14.13 14.25 58,815 +0.20(+1.42%)
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%)
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.