Skip to main content

Discover Financial Services (NY: DFS )

136.11 -1.47 (-1.07%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2003 8.290 8.328 8.216 8.216 24,501 -0.07(-0.90%)
Feb 27, 2003 8.253 8.328 8.066 8.290 74,843 +0.11(+1.37%)
Feb 26, 2003 8.515 8.552 8.141 8.178 98,809 -0.34(-3.95%)
Feb 25, 2003 8.597 8.597 8.425 8.515 40,969 -0.14(-1.64%)
Feb 24, 2003 8.888 8.888 8.604 8.656 52,618 -0.28(-3.17%)
Feb 21, 2003 8.477 9.112 8.477 8.940 247,425 +0.63(+7.55%)
Feb 20, 2003 8.141 8.365 8.126 8.313 71,362 +0.17(+2.11%)
Feb 19, 2003 8.574 8.574 8.081 8.141 81,136 -0.44(-5.13%)
Feb 18, 2003 8.253 8.582 8.253 8.582 30,928 +0.38(+4.64%)
Feb 14, 2003 8.208 8.477 8.201 8.201 45,254 +0.01(+0.18%)
Feb 13, 2003 8.216 8.238 8.126 8.186 15,129 -0.05(-0.63%)
Feb 12, 2003 8.290 8.335 8.223 8.238 35,748 -0.05(-0.63%)
Feb 11, 2003 8.216 8.335 8.141 8.290 17,539 +0.00(+0.00%)
Feb 10, 2003 8.231 8.290 8.119 8.290 41,371 +0.06(+0.73%)
Feb 07, 2003 8.515 8.544 8.231 8.231 34,275 -0.32(-3.76%)
Feb 06, 2003 8.761 8.776 8.440 8.552 79,529 -0.20(-2.30%)
Feb 05, 2003 8.888 8.888 8.664 8.754 30,660 -0.17(-1.92%)
Feb 04, 2003 8.776 8.993 8.694 8.925 31,195 +0.10(+1.10%)
Feb 03, 2003 8.925 8.933 8.754 8.828 16,066 -0.07(-0.76%)
Jan 31, 2003 8.701 8.925 8.664 8.895 24,099 +0.18(+2.06%)
Jan 30, 2003 8.925 8.955 8.701 8.716 28,116 -0.13(-1.52%)
Jan 29, 2003 8.851 8.963 8.776 8.851 34,677 -0.04(-0.42%)
Jan 28, 2003 8.821 9.030 8.821 8.888 46,459 +0.07(+0.76%)
Jan 27, 2003 9.261 9.261 8.769 8.821 59,446 -0.44(-4.76%)
Jan 24, 2003 9.336 9.456 9.261 9.261 47,128 -0.10(-1.04%)
Jan 23, 2003 9.560 9.560 9.291 9.359 51,011 -0.24(-2.49%)
Jan 22, 2003 9.545 9.687 9.523 9.598 21,957 -0.02(-0.23%)
Jan 21, 2003 9.822 9.822 9.560 9.620 23,832 -0.24(-2.42%)
Jan 17, 2003 9.829 9.956 9.635 9.859 17,137 +0.01(+0.15%)
Jan 16, 2003 9.680 9.881 9.680 9.844 12,853 +0.17(+1.78%)
Jan 15, 2003 9.747 9.747 9.598 9.672 11,916 -0.04(-0.38%)
Jan 14, 2003 9.851 9.851 9.657 9.710 22,359 -0.14(-1.44%)
Jan 13, 2003 9.814 9.964 9.493 9.851 38,693 +0.04(+0.46%)
Jan 10, 2003 9.934 10.01 9.590 9.807 25,304 -0.16(-1.65%)
Jan 09, 2003 9.605 10.01 9.605 9.971 70,023 +0.38(+3.97%)
Jan 08, 2003 9.702 9.702 9.418 9.590 27,045 -0.12(-1.23%)
Jan 07, 2003 9.635 9.792 9.627 9.710 61,053 +0.04(+0.46%)
Jan 06, 2003 9.635 9.710 9.486 9.665 62,659 +0.06(+0.62%)
Jan 03, 2003 9.672 9.710 9.605 9.605 84,215 -0.10(-1.08%)
Jan 02, 2003 9.672 9.747 9.672 9.710 48,735 +0.07(+0.78%)
Dec 31, 2002 9.635 9.822 9.560 9.635 65,337 -0.04(-0.46%)
Dec 30, 2002 9.635 9.881 9.456 9.680 73,504 +0.08(+0.86%)
Dec 27, 2002 9.635 9.859 9.598 9.598 41,371 -0.15(-1.53%)
Dec 26, 2002 9.978 9.978 9.717 9.747 13,656 -0.22(-2.17%)
Dec 24, 2002 10.16 10.17 9.964 9.964 13,522 -0.25(-2.49%)
Dec 23, 2002 10.08 10.22 10.01 10.22 35,480 +0.10(+0.96%)
Dec 20, 2002 10.01 10.23 9.971 10.12 366,318 +0.12(+1.19%)
Dec 19, 2002 9.844 10.18 9.844 10.00 93,453 +0.16(+1.59%)
Dec 18, 2002 10.16 10.24 9.822 9.844 38,292 -0.24(-2.37%)
Dec 17, 2002 10.42 10.45 10.05 10.08 70,023 -0.34(-3.23%)
Dec 16, 2002 9.784 10.42 9.784 10.42 107,512 +0.66(+6.73%)
Dec 13, 2002 9.560 9.866 9.336 9.762 120,231 +0.16(+1.71%)
Dec 12, 2002 9.112 9.807 9.112 9.598 81,002 +0.52(+5.76%)
Dec 11, 2002 8.888 9.261 8.851 9.075 95,596 +0.26(+2.97%)
Dec 10, 2002 8.328 8.813 8.216 8.813 96,801 +0.49(+5.83%)
Dec 09, 2002 8.350 8.582 8.208 8.328 68,282 -0.10(-1.15%)
Dec 06, 2002 8.918 9.000 8.403 8.425 78,726 -0.57(-6.31%)
Dec 05, 2002 9.037 9.112 8.963 8.993 27,982 -0.08(-0.91%)
Dec 04, 2002 9.008 9.224 8.948 9.075 54,760 +0.14(+1.59%)
Dec 03, 2002 8.963 9.127 8.888 8.933 53,287 -0.18(-1.97%)
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.