Skip to main content

Discover Financial Services (NY: DFS )

131.09 +3.09 (+2.41%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 7.691 7.729 7.499 7.552 87,376 -0.14(-1.80%)
Mar 28, 2003 7.737 7.745 7.668 7.691 60,591 -0.04(-0.50%)
Mar 27, 2003 7.652 7.922 7.652 7.729 57,990 +0.06(+0.80%)
Mar 26, 2003 7.691 7.729 7.645 7.668 81,525 -0.02(-0.30%)
Mar 25, 2003 7.675 7.729 7.668 7.691 45,508 +0.00(+0.00%)
Mar 24, 2003 7.652 7.806 7.645 7.691 67,742 +0.02(+0.20%)
Mar 21, 2003 7.768 7.875 7.652 7.675 92,317 -0.02(-0.20%)
Mar 20, 2003 7.729 7.791 7.652 7.691 58,510 -0.12(-1.48%)
Mar 19, 2003 7.845 7.883 7.537 7.806 214,539 +0.11(+1.40%)
Mar 18, 2003 8.460 8.537 7.537 7.699 213,629 -1.10(-12.50%)
Mar 17, 2003 8.422 8.798 8.422 8.798 42,127 +0.38(+4.47%)
Mar 14, 2003 8.575 8.575 8.345 8.422 120,272 -0.08(-0.90%)
Mar 13, 2003 8.168 8.537 8.091 8.498 47,458 +0.35(+4.25%)
Mar 12, 2003 8.383 8.398 8.152 8.152 49,019 -0.18(-2.21%)
Mar 11, 2003 8.383 8.575 8.329 8.337 15,472 -0.02(-0.18%)
Mar 10, 2003 8.345 8.460 8.306 8.352 34,456 -0.03(-0.37%)
Mar 07, 2003 8.345 8.545 8.314 8.383 14,172 +0.01(+0.09%)
Mar 06, 2003 8.537 8.614 8.345 8.375 18,073 -0.17(-1.98%)
Mar 05, 2003 8.783 8.783 8.468 8.545 24,184 -0.24(-2.71%)
Mar 04, 2003 8.845 8.868 8.775 8.783 23,274 -0.13(-1.47%)
Mar 03, 2003 8.460 8.921 8.460 8.914 29,385 +0.45(+5.36%)
Feb 28, 2003 8.537 8.575 8.460 8.460 23,794 -0.08(-0.90%)
Feb 27, 2003 8.498 8.575 8.306 8.537 72,683 +0.12(+1.37%)
Feb 26, 2003 8.768 8.806 8.383 8.422 95,957 -0.35(-3.95%)
Feb 25, 2003 8.852 8.852 8.675 8.768 39,787 -0.15(-1.64%)
Feb 24, 2003 9.152 9.152 8.860 8.914 51,099 -0.29(-3.17%)
Feb 21, 2003 8.729 9.383 8.729 9.206 240,284 +0.65(+7.55%)
Feb 20, 2003 8.383 8.614 8.368 8.560 69,302 +0.18(+2.11%)
Feb 19, 2003 8.829 8.829 8.322 8.383 78,794 -0.45(-5.13%)
Feb 18, 2003 8.498 8.837 8.498 8.837 30,035 +0.39(+4.64%)
Feb 14, 2003 8.452 8.729 8.445 8.445 43,948 +0.02(+0.18%)
Feb 13, 2003 8.460 8.483 8.368 8.429 14,692 -0.05(-0.63%)
Feb 12, 2003 8.537 8.583 8.468 8.483 34,716 -0.05(-0.63%)
Feb 11, 2003 8.460 8.583 8.383 8.537 17,033 +0.00(+0.00%)
Feb 10, 2003 8.475 8.537 8.360 8.537 40,177 +0.06(+0.73%)
Feb 07, 2003 8.768 8.798 8.475 8.475 33,286 -0.33(-3.76%)
Feb 06, 2003 9.021 9.037 8.691 8.806 77,234 -0.21(-2.30%)
Feb 05, 2003 9.152 9.152 8.921 9.014 29,775 -0.18(-1.92%)
Feb 04, 2003 9.037 9.260 8.952 9.191 30,295 +0.10(+1.10%)
Feb 03, 2003 9.191 9.198 9.014 9.091 15,602 -0.07(-0.76%)
Jan 31, 2003 8.960 9.191 8.921 9.160 23,404 +0.18(+2.06%)
Jan 30, 2003 9.191 9.221 8.960 8.975 27,305 -0.14(-1.52%)
Jan 29, 2003 9.114 9.229 9.037 9.114 33,676 -0.04(-0.42%)
Jan 28, 2003 9.083 9.298 9.083 9.152 45,118 +0.07(+0.76%)
Jan 27, 2003 9.537 9.537 9.029 9.083 57,730 -0.45(-4.76%)
Jan 24, 2003 9.614 9.737 9.537 9.537 45,768 -0.10(-1.04%)
Jan 23, 2003 9.844 9.844 9.567 9.637 49,539 -0.25(-2.49%)
Jan 22, 2003 9.829 9.975 9.806 9.883 21,323 -0.02(-0.23%)
Jan 21, 2003 10.11 10.11 9.844 9.906 23,144 -0.25(-2.42%)
Jan 17, 2003 10.12 10.25 9.921 10.15 16,643 +0.02(+0.15%)
Jan 16, 2003 9.967 10.18 9.967 10.14 12,482 +0.18(+1.78%)
Jan 15, 2003 10.04 10.04 9.883 9.960 11,572 -0.04(-0.38%)
Jan 14, 2003 10.14 10.14 9.944 9.998 21,714 -0.15(-1.44%)
Jan 13, 2003 10.11 10.26 9.775 10.14 37,576 +0.05(+0.46%)
Jan 10, 2003 10.23 10.31 9.875 10.10 24,574 -0.17(-1.65%)
Jan 09, 2003 9.890 10.31 9.890 10.27 68,002 +0.39(+3.97%)
Jan 08, 2003 9.990 9.990 9.698 9.875 26,264 -0.12(-1.23%)
Jan 07, 2003 9.921 10.08 9.914 9.998 59,291 +0.05(+0.46%)
Jan 06, 2003 9.921 9.998 9.767 9.952 60,851 +0.06(+0.62%)
Jan 03, 2003 9.960 9.998 9.890 9.890 81,785 -0.11(-1.08%)
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.