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 (%)
Dec 31, 2003 10.38 10.50 10.07 10.08 54,070 -0.38(-3.61%)
Dec 30, 2003 10.48 10.50 10.35 10.46 60,829 -0.07(-0.66%)
Dec 29, 2003 10.54 10.58 10.48 10.52 38,473 +0.00(+0.00%)
Dec 26, 2003 10.33 10.56 10.33 10.52 41,722 +0.01(+0.07%)
Dec 24, 2003 10.46 10.53 10.46 10.52 21,446 -0.01(-0.07%)
Dec 23, 2003 10.51 10.53 10.46 10.52 87,474 +0.14(+1.33%)
Dec 22, 2003 10.33 10.58 10.33 10.39 23,395 +0.01(+0.07%)
Dec 19, 2003 10.52 10.52 10.22 10.38 47,961 -0.15(-1.39%)
Dec 18, 2003 10.46 10.46 10.41 10.52 14,687 +0.02(+0.22%)
Dec 17, 2003 10.27 10.54 10.27 10.50 30,284 +0.15(+1.49%)
Dec 16, 2003 10.35 10.35 10.23 10.35 26,645 -0.03(-0.30%)
Dec 15, 2003 10.58 10.59 10.38 10.38 50,951 -0.15(-1.46%)
Dec 12, 2003 10.59 10.60 10.46 10.53 55,500 +0.03(+0.29%)
Dec 11, 2003 10.46 10.60 10.46 10.50 115,939 +0.08(+0.74%)
Dec 10, 2003 10.50 10.52 10.40 10.42 29,504 -0.04(-0.37%)
Dec 09, 2003 10.65 10.68 10.31 10.46 66,548 -0.15(-1.38%)
Dec 08, 2003 10.66 10.73 10.59 10.61 54,850 -0.05(-0.50%)
Dec 05, 2003 10.87 10.88 10.53 10.66 34,963 -0.13(-1.21%)
Dec 04, 2003 10.82 10.93 10.77 10.79 63,428 -0.04(-0.36%)
Dec 03, 2003 10.93 10.97 10.85 10.83 59,789 -0.02(-0.21%)
Dec 02, 2003 10.97 11.02 10.84 10.86 79,026 -0.05(-0.42%)
Dec 01, 2003 10.85 10.89 10.85 10.90 49,261 +0.03(+0.28%)
Nov 28, 2003 10.81 10.92 10.81 10.87 19,756 +0.11(+1.00%)
Nov 26, 2003 11.00 11.04 10.75 10.76 61,349 -0.16(-1.48%)
Nov 25, 2003 11.00 11.00 10.89 10.93 72,527 +0.00(+0.00%)
Nov 24, 2003 10.86 11.00 10.86 10.93 59,659 +0.09(+0.85%)
Nov 21, 2003 10.88 10.88 10.81 10.83 22,746 +0.01(+0.07%)
Nov 20, 2003 10.77 10.85 10.72 10.82 50,821 +0.19(+1.81%)
Nov 19, 2003 10.66 10.83 10.46 10.63 36,913 -0.02(-0.22%)
Nov 18, 2003 10.89 10.89 10.66 10.66 33,534 -0.19(-1.77%)
Nov 17, 2003 10.58 10.92 10.50 10.85 29,634 +0.00(+0.00%)
Nov 14, 2003 11.01 11.01 10.85 10.85 27,165 -0.14(-1.26%)
Nov 13, 2003 11.08 11.08 10.91 10.99 31,974 -0.14(-1.24%)
Nov 12, 2003 10.93 11.17 10.89 11.12 76,166 +0.20(+1.83%)
Nov 11, 2003 10.66 10.96 10.66 10.93 56,150 +0.25(+2.31%)
Nov 10, 2003 10.58 10.76 10.58 10.68 38,473 +0.10(+0.95%)
Nov 07, 2003 10.58 10.76 10.56 10.58 24,045 -0.19(-1.79%)
Nov 06, 2003 10.77 10.77 10.77 10.77 67,198 +0.04(+0.36%)
Nov 05, 2003 10.92 10.76 10.68 10.73 44,972 +0.04(+0.36%)
Nov 04, 2003 10.92 10.92 10.68 10.69 82,795 -0.27(-2.46%)
Nov 03, 2003 10.87 11.00 10.87 10.96 76,446 +0.15(+1.42%)
Oct 31, 2003 10.89 10.99 10.77 10.81 57,449 +0.13(+1.22%)
Oct 30, 2003 10.19 10.68 10.19 10.68 162,991 +0.68(+6.85%)
Oct 29, 2003 10.02 10.24 9.994 9.994 42,372 -0.05(-0.46%)
Oct 28, 2003 10.26 10.31 10.19 10.04 32,364 -0.19(-1.88%)
Oct 27, 2003 10.08 10.31 10.08 10.23 18,326 +0.18(+1.76%)
Oct 24, 2003 10.16 10.20 10.04 10.06 36,523 -0.11(-1.06%)
Oct 23, 2003 10.23 10.25 10.10 10.16 33,534 -0.11(-1.05%)
Oct 22, 2003 10.35 10.36 10.27 10.27 38,993 -0.12(-1.11%)
Oct 21, 2003 10.42 10.45 10.36 10.39 27,685 -0.04(-0.37%)
Oct 20, 2003 10.51 10.51 10.34 10.42 21,706 -0.08(-0.80%)
Oct 17, 2003 10.60 10.60 10.44 10.51 47,571 -0.12(-1.16%)
Oct 16, 2003 10.60 10.69 10.60 10.63 33,144 +0.02(+0.22%)
Oct 15, 2003 10.62 10.76 10.54 10.61 29,504 -0.06(-0.58%)
Oct 14, 2003 10.62 10.73 10.58 10.67 29,504 +0.05(+0.51%)
Oct 13, 2003 10.50 10.72 10.50 10.62 51,470 +0.15(+1.40%)
Oct 10, 2003 10.42 10.52 10.36 10.47 59,009 +0.05(+0.44%)
Oct 09, 2003 10.22 10.44 10.19 10.42 1,085,049 +0.12(+1.19%)
Oct 08, 2003 10.48 10.48 10.30 10.30 106,451 -0.20(-1.90%)
Oct 07, 2003 10.45 10.52 10.39 10.50 70,707 -0.05(-0.44%)
Oct 06, 2003 10.46 10.59 10.46 10.55 26,125 +0.05(+0.44%)
Oct 03, 2003 10.46 10.55 10.37 10.50 59,399 +0.23(+2.25%)
Oct 02, 2003 10.32 10.32 10.26 10.27 39,773 +0.13(+1.29%)
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.