Skip to main content

Discover Financial Services (NY: DFS )

136.11 -1.47 (-1.07%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 10.56 10.66 10.45 10.49 59,199 +0.13(+1.22%)
Oct 30, 2003 9.893 10.36 9.893 10.36 167,956 +0.66(+6.85%)
Oct 29, 2003 9.721 9.938 9.699 9.699 43,663 -0.04(-0.46%)
Oct 28, 2003 9.960 10.00 9.885 9.743 33,350 -0.19(-1.88%)
Oct 27, 2003 9.781 10.00 9.781 9.930 18,885 +0.17(+1.76%)
Oct 24, 2003 9.863 9.900 9.743 9.758 37,636 -0.10(-1.06%)
Oct 23, 2003 9.930 9.945 9.803 9.863 34,555 -0.10(-1.05%)
Oct 22, 2003 10.04 10.06 9.967 9.967 40,180 -0.11(-1.11%)
Oct 21, 2003 10.11 10.14 10.05 10.08 28,528 -0.04(-0.37%)
Oct 20, 2003 10.20 10.20 10.03 10.12 22,367 -0.08(-0.81%)
Oct 17, 2003 10.29 10.29 10.13 10.20 49,020 -0.12(-1.16%)
Oct 16, 2003 10.29 10.37 10.29 10.32 34,153 +0.02(+0.22%)
Oct 15, 2003 10.31 10.44 10.23 10.30 30,403 -0.06(-0.58%)
Oct 14, 2003 10.30 10.42 10.27 10.36 30,403 +0.05(+0.51%)
Oct 13, 2003 10.19 10.40 10.19 10.30 53,038 +0.14(+1.40%)
Oct 10, 2003 10.12 10.21 10.05 10.16 60,807 +0.04(+0.44%)
Oct 09, 2003 9.923 10.13 9.893 10.12 1,118,102 +0.12(+1.19%)
Oct 08, 2003 10.17 10.17 9.997 9.997 109,694 -0.19(-1.90%)
Oct 07, 2003 10.14 10.21 10.08 10.19 72,861 -0.04(-0.44%)
Oct 06, 2003 10.15 10.27 10.15 10.24 26,921 +0.04(+0.44%)
Oct 03, 2003 10.15 10.24 10.06 10.19 61,209 +0.22(+2.25%)
Oct 02, 2003 10.02 10.02 9.960 9.967 40,984 +0.13(+1.29%)
Oct 01, 2003 9.490 9.908 9.490 9.840 39,645 +0.36(+3.78%)
Sep 30, 2003 9.616 9.631 9.482 9.482 36,296 -0.15(-1.55%)
Sep 29, 2003 9.445 9.661 9.445 9.631 51,565 +0.15(+1.57%)
Sep 26, 2003 9.594 9.594 9.415 9.482 48,083 -0.16(-1.63%)
Sep 25, 2003 9.781 9.781 9.631 9.639 44,466 -0.14(-1.45%)
Sep 24, 2003 9.766 9.811 9.669 9.781 152,285 +0.01(+0.15%)
Sep 23, 2003 9.527 9.743 9.415 9.766 32,546 +0.19(+1.95%)
Sep 22, 2003 10.01 10.01 9.572 9.579 51,699 -0.48(-4.75%)
Sep 19, 2003 10.03 10.08 9.975 10.06 33,752 -0.01(-0.15%)
Sep 18, 2003 10.00 10.08 10.00 10.07 36,162 +0.11(+1.12%)
Sep 17, 2003 10.08 10.12 9.930 9.960 27,457 -0.12(-1.19%)
Sep 16, 2003 9.900 10.15 9.938 10.08 47,815 +0.18(+1.81%)
Sep 15, 2003 9.893 9.990 9.893 9.900 27,724 -0.03(-0.30%)
Sep 12, 2003 9.833 9.967 9.781 9.930 23,706 +0.10(+0.99%)
Sep 11, 2003 9.826 9.930 9.803 9.833 49,824 -0.01(-0.08%)
Sep 10, 2003 10.08 10.08 9.818 9.840 62,146 -0.24(-2.37%)
Sep 09, 2003 10.32 10.36 10.04 10.08 87,460 -0.19(-1.82%)
Sep 08, 2003 10.39 10.45 10.25 10.27 62,682 -0.16(-1.50%)
Sep 05, 2003 10.39 10.45 10.29 10.42 57,860 -0.01(-0.07%)
Sep 04, 2003 10.24 10.44 10.21 10.43 51,431 +0.19(+1.90%)
Sep 03, 2003 10.33 10.36 10.24 10.24 117,462 -0.08(-0.80%)
Sep 02, 2003 10.45 10.49 10.32 10.32 174,385 -0.06(-0.58%)
Aug 29, 2003 10.23 10.45 10.12 10.38 84,513 +0.10(+1.02%)
Aug 28, 2003 10.27 10.30 10.24 10.27 30,001 -0.03(-0.29%)
Aug 27, 2003 10.30 10.34 10.27 10.30 31,073 -0.04(-0.36%)
Aug 26, 2003 10.15 10.34 10.10 10.34 25,983 +0.16(+1.61%)
Aug 25, 2003 10.09 10.30 10.09 10.18 23,037 +0.06(+0.59%)
Aug 22, 2003 10.38 10.38 10.09 10.12 33,350 -0.26(-2.52%)
Aug 21, 2003 10.42 10.42 10.27 10.38 38,841 +0.00(+0.00%)
Aug 20, 2003 10.34 10.42 10.30 10.38 22,635 -0.01(-0.07%)
Aug 19, 2003 10.30 10.44 10.28 10.39 87,996 +0.04(+0.43%)
Aug 18, 2003 10.31 10.70 10.19 10.34 41,654 +0.03(+0.29%)
Aug 15, 2003 10.23 10.38 10.19 10.31 11,518 +0.12(+1.17%)
Aug 14, 2003 10.15 10.20 10.12 10.19 25,447 +0.00(+0.00%)
Aug 13, 2003 10.25 10.30 10.15 10.19 49,422 -0.04(-0.36%)
Aug 12, 2003 10.09 10.29 10.09 10.23 71,790 +0.11(+1.11%)
Aug 11, 2003 10.08 10.25 10.00 10.12 43,797 +0.02(+0.22%)
Aug 08, 2003 10.15 10.15 9.997 10.09 37,234 +0.00(+0.00%)
Aug 07, 2003 10.23 10.23 10.09 10.09 97,371 -0.18(-1.74%)
Aug 06, 2003 10.28 10.33 10.27 10.27 166,617 +0.01(+0.07%)
Aug 05, 2003 10.34 10.34 10.27 10.27 61,342 +0.00(+0.00%)
Aug 04, 2003 10.27 10.34 10.27 10.27 67,504 -0.01(-0.14%)
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.