Skip to main content

Discover Financial Services (NY: DFS )

120.38 +0.14 (+0.12%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2003 8.617 9.079 8.617 9.079 200,294 +0.50(+5.83%)
Apr 29, 2003 7.832 8.771 7.832 8.578 317,924 +0.78(+10.07%)
Apr 28, 2003 7.878 8.078 7.740 7.794 59,529 -0.01(-0.10%)
Apr 25, 2003 7.771 7.848 7.724 7.801 23,265 +0.07(+0.90%)
Apr 24, 2003 7.986 8.063 7.694 7.732 46,401 -0.23(-2.90%)
Apr 23, 2003 8.078 8.132 7.963 7.963 18,716 -0.08(-0.96%)
Apr 22, 2003 7.809 8.117 7.809 8.040 30,674 +0.18(+2.35%)
Apr 21, 2003 7.694 7.871 7.671 7.855 52,120 +0.19(+2.51%)
Apr 17, 2003 7.732 7.740 7.609 7.663 88,124 -0.06(-0.80%)
Apr 16, 2003 7.878 7.878 7.694 7.724 22,746 -0.16(-2.05%)
Apr 15, 2003 7.732 7.886 7.709 7.886 29,374 +0.19(+2.50%)
Apr 14, 2003 7.663 7.809 7.663 7.694 33,664 +0.05(+0.70%)
Apr 11, 2003 7.671 7.686 7.501 7.640 22,356 +0.00(+0.00%)
Apr 10, 2003 7.594 7.686 7.594 7.640 22,356 +0.05(+0.61%)
Apr 09, 2003 7.540 7.632 7.517 7.594 100,732 +0.08(+1.13%)
Apr 08, 2003 7.578 7.578 7.501 7.509 73,307 -0.09(-1.21%)
Apr 07, 2003 7.540 7.709 7.540 7.601 24,175 +0.12(+1.65%)
Apr 04, 2003 7.547 7.586 7.463 7.478 60,959 -0.06(-0.82%)
Apr 03, 2003 7.694 7.694 7.409 7.540 55,370 -0.15(-2.00%)
Apr 02, 2003 7.732 7.732 7.655 7.694 25,475 -0.03(-0.40%)
Apr 01, 2003 7.617 7.732 7.555 7.724 25,735 +0.17(+2.24%)
Mar 31, 2003 7.694 7.732 7.501 7.555 87,344 -0.14(-1.80%)
Mar 28, 2003 7.740 7.748 7.671 7.694 60,569 -0.04(-0.50%)
Mar 27, 2003 7.655 7.924 7.655 7.732 57,969 +0.06(+0.80%)
Mar 26, 2003 7.694 7.732 7.647 7.671 81,495 -0.02(-0.30%)
Mar 25, 2003 7.678 7.732 7.671 7.694 45,492 +0.00(+0.00%)
Mar 24, 2003 7.655 7.809 7.647 7.694 67,718 +0.02(+0.20%)
Mar 21, 2003 7.771 7.878 7.655 7.678 92,283 -0.02(-0.20%)
Mar 20, 2003 7.732 7.794 7.655 7.694 58,489 -0.12(-1.48%)
Mar 19, 2003 7.848 7.886 7.540 7.809 214,462 +0.11(+1.40%)
Mar 18, 2003 8.463 8.540 7.540 7.701 213,552 -1.10(-12.50%)
Mar 17, 2003 8.425 8.802 8.425 8.802 42,112 +0.38(+4.47%)
Mar 14, 2003 8.578 8.578 8.348 8.425 120,228 -0.08(-0.91%)
Mar 13, 2003 8.171 8.540 8.094 8.501 47,441 +0.35(+4.25%)
Mar 12, 2003 8.386 8.401 8.155 8.155 49,001 -0.18(-2.21%)
Mar 11, 2003 8.386 8.578 8.332 8.340 15,467 -0.02(-0.18%)
Mar 10, 2003 8.348 8.463 8.309 8.355 34,443 -0.03(-0.37%)
Mar 07, 2003 8.348 8.548 8.317 8.386 14,167 +0.01(+0.09%)
Mar 06, 2003 8.540 8.617 8.348 8.378 18,066 -0.17(-1.98%)
Mar 05, 2003 8.786 8.786 8.471 8.548 24,175 -0.24(-2.71%)
Mar 04, 2003 8.848 8.871 8.778 8.786 23,265 -0.13(-1.47%)
Mar 03, 2003 8.463 8.925 8.463 8.917 29,374 +0.45(+5.36%)
Feb 28, 2003 8.540 8.578 8.463 8.463 23,785 -0.08(-0.90%)
Feb 27, 2003 8.501 8.578 8.309 8.540 72,657 +0.12(+1.37%)
Feb 26, 2003 8.771 8.809 8.386 8.425 95,923 -0.35(-3.95%)
Feb 25, 2003 8.855 8.855 8.678 8.771 39,773 -0.15(-1.64%)
Feb 24, 2003 9.155 9.155 8.863 8.917 51,081 -0.29(-3.17%)
Feb 21, 2003 8.732 9.386 8.732 9.209 240,197 +0.65(+7.55%)
Feb 20, 2003 8.386 8.617 8.371 8.563 69,277 +0.18(+2.11%)
Feb 19, 2003 8.832 8.832 8.325 8.386 78,766 -0.45(-5.13%)
Feb 18, 2003 8.501 8.840 8.501 8.840 30,024 +0.39(+4.64%)
Feb 14, 2003 8.455 8.732 8.448 8.448 43,932 +0.02(+0.18%)
Feb 13, 2003 8.463 8.486 8.371 8.432 14,687 -0.05(-0.63%)
Feb 12, 2003 8.540 8.586 8.471 8.486 34,703 -0.05(-0.63%)
Feb 11, 2003 8.463 8.586 8.386 8.540 17,027 +0.00(+0.00%)
Feb 10, 2003 8.478 8.540 8.363 8.540 40,162 +0.06(+0.73%)
Feb 07, 2003 8.771 8.802 8.478 8.478 33,274 -0.33(-3.76%)
Feb 06, 2003 9.025 9.040 8.694 8.809 77,206 -0.21(-2.30%)
Feb 05, 2003 9.155 9.155 8.925 9.017 29,764 -0.18(-1.92%)
Feb 04, 2003 9.040 9.263 8.955 9.194 30,284 +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.