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 (%)
Jul 31, 2003 11.23 11.23 10.54 10.69 258,228 -1.27(-10.61%)
Jul 30, 2003 11.69 12.00 11.53 11.96 82,175 +0.31(+2.64%)
Jul 29, 2003 11.54 11.65 11.46 11.65 42,387 +0.12(+1.07%)
Jul 28, 2003 11.73 11.79 11.42 11.53 101,548 -0.22(-1.90%)
Jul 25, 2003 11.86 11.88 11.55 11.75 48,108 -0.15(-1.23%)
Jul 24, 2003 11.96 12.00 11.88 11.90 28,345 -0.03(-0.26%)
Jul 23, 2003 12.00 12.00 11.92 11.93 23,144 -0.05(-0.39%)
Jul 22, 2003 11.84 12.03 11.84 11.97 52,269 +0.19(+1.63%)
Jul 21, 2003 12.00 12.00 11.75 11.78 51,619 -0.22(-1.80%)
Jul 18, 2003 11.84 12.00 11.81 12.00 13,912 +0.17(+1.43%)
Jul 17, 2003 12.04 12.04 11.77 11.83 35,106 -0.23(-1.91%)
Jul 16, 2003 11.92 12.06 11.87 12.06 38,747 +0.10(+0.84%)
Jul 15, 2003 12.00 12.07 11.83 11.96 68,782 +0.04(+0.32%)
Jul 14, 2003 12.07 12.09 11.84 11.92 128,463 -0.13(-1.08%)
Jul 11, 2003 11.86 12.06 11.86 12.05 73,333 +0.20(+1.69%)
Jul 10, 2003 11.90 11.92 11.60 11.85 263,038 -0.08(-0.71%)
Jul 09, 2003 12.12 12.12 11.92 11.94 165,910 -0.16(-1.33%)
Jul 08, 2003 11.88 12.11 11.88 12.10 73,983 +0.20(+1.68%)
Jul 07, 2003 11.67 11.92 11.64 11.90 97,518 +0.24(+2.04%)
Jul 03, 2003 11.81 11.81 11.63 11.66 99,338 -0.18(-1.56%)
Jul 02, 2003 11.62 11.86 11.62 11.84 109,220 +0.22(+1.92%)
Jul 01, 2003 11.81 11.81 11.43 11.62 148,357 -0.17(-1.44%)
Jun 30, 2003 11.34 11.79 11.34 11.79 401,254 +0.45(+3.93%)
Jun 27, 2003 11.34 11.44 11.19 11.34 56,690 -0.04(-0.34%)
Jun 26, 2003 11.08 11.42 11.08 11.38 118,842 +0.30(+2.71%)
Jun 25, 2003 11.04 11.15 11.04 11.08 30,165 +0.04(+0.35%)
Jun 24, 2003 11.05 11.15 11.04 11.04 45,118 +0.00(+0.00%)
Jun 23, 2003 11.07 11.18 10.95 11.04 123,132 +0.05(+0.42%)
Jun 20, 2003 10.97 11.11 10.96 11.00 141,726 +0.08(+0.71%)
Jun 19, 2003 10.84 11.02 10.81 10.92 146,667 +0.15(+1.43%)
Jun 18, 2003 10.34 10.81 10.31 10.77 66,052 +0.45(+4.32%)
Jun 17, 2003 10.15 10.34 10.11 10.32 83,215 +0.21(+2.05%)
Jun 16, 2003 9.867 10.15 9.844 10.11 96,868 +0.21(+2.10%)
Jun 13, 2003 9.998 10.04 9.883 9.906 36,926 -0.08(-0.77%)
Jun 12, 2003 9.929 9.998 9.929 9.983 92,837 +0.05(+0.54%)
Jun 11, 2003 9.960 9.990 9.890 9.929 31,725 -0.05(-0.54%)
Jun 10, 2003 9.806 10.03 9.798 9.983 70,343 +0.21(+2.12%)
Jun 09, 2003 9.729 9.860 9.644 9.775 47,198 +0.02(+0.16%)
Jun 06, 2003 9.729 9.767 9.706 9.760 118,972 +0.08(+0.79%)
Jun 05, 2003 9.691 9.767 9.614 9.683 76,844 +0.01(+0.08%)
Jun 04, 2003 9.567 9.691 9.544 9.675 118,582 +0.11(+1.13%)
Jun 03, 2003 9.398 9.575 9.344 9.567 104,279 +0.18(+1.97%)
Jun 02, 2003 9.229 9.460 9.229 9.383 74,243 +0.12(+1.33%)
May 30, 2003 9.360 9.367 9.075 9.260 196,596 -0.02(-0.25%)
May 29, 2003 9.037 9.575 9.037 9.283 176,182 +0.29(+3.25%)
May 28, 2003 8.798 8.998 8.798 8.991 91,797 +0.20(+2.27%)
May 27, 2003 8.860 8.860 8.760 8.791 57,860 -0.02(-0.17%)
May 23, 2003 8.691 8.845 8.652 8.806 25,354 +0.08(+0.88%)
May 22, 2003 8.614 8.729 8.614 8.729 18,073 +0.08(+0.98%)
May 21, 2003 8.614 8.760 8.268 8.645 64,101 +0.07(+0.81%)
May 20, 2003 8.775 8.960 8.483 8.575 57,990 -0.20(-2.28%)
May 19, 2003 8.768 8.875 8.752 8.775 51,749 +0.05(+0.53%)
May 16, 2003 9.075 9.221 8.729 8.729 102,459 -0.37(-4.06%)
May 15, 2003 8.998 9.152 8.929 9.098 37,186 +0.12(+1.28%)
May 14, 2003 9.152 9.152 8.875 8.983 62,801 -0.17(-1.85%)
May 13, 2003 9.191 9.191 9.114 9.152 31,855 -0.08(-0.83%)
May 12, 2003 8.960 9.283 8.960 9.229 62,671 +0.23(+2.56%)
May 09, 2003 9.075 9.075 8.837 8.998 176,182 -0.08(-0.85%)
May 08, 2003 9.037 9.106 8.898 9.075 29,905 +0.00(+0.00%)
May 07, 2003 9.229 9.229 8.768 9.075 89,326 -0.15(-1.67%)
May 06, 2003 9.591 9.691 9.229 9.229 131,714 -0.40(-4.15%)
May 05, 2003 9.644 9.721 9.537 9.629 108,440 -0.01(-0.08%)
May 02, 2003 9.460 9.637 9.460 9.637 99,858 +0.12(+1.21%)
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.