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 (%)
May 30, 2003 9.090 9.097 8.813 8.993 202,438 -0.02(-0.25%)
May 29, 2003 8.776 9.299 8.776 9.015 181,418 +0.28(+3.25%)
May 28, 2003 8.544 8.739 8.544 8.731 94,525 +0.19(+2.27%)
May 27, 2003 8.604 8.604 8.507 8.537 59,580 -0.01(-0.17%)
May 23, 2003 8.440 8.589 8.403 8.552 26,108 +0.07(+0.88%)
May 22, 2003 8.365 8.477 8.365 8.477 18,610 +0.08(+0.98%)
May 21, 2003 8.365 8.507 8.029 8.395 66,006 +0.07(+0.81%)
May 20, 2003 8.522 8.701 8.238 8.328 59,714 -0.19(-2.28%)
May 19, 2003 8.515 8.619 8.500 8.522 53,287 +0.04(+0.53%)
May 16, 2003 8.813 8.955 8.477 8.477 105,503 -0.36(-4.06%)
May 15, 2003 8.739 8.888 8.671 8.836 38,292 +0.11(+1.28%)
May 14, 2003 8.888 8.888 8.619 8.724 64,667 -0.16(-1.85%)
May 13, 2003 8.925 8.925 8.851 8.888 32,802 -0.07(-0.83%)
May 12, 2003 8.701 9.015 8.701 8.963 64,534 +0.22(+2.56%)
May 09, 2003 8.813 8.813 8.582 8.739 181,418 -0.07(-0.85%)
May 08, 2003 8.776 8.843 8.642 8.813 30,794 +0.00(+0.00%)
May 07, 2003 8.963 8.963 8.515 8.813 91,981 -0.15(-1.67%)
May 06, 2003 9.314 9.411 8.963 8.963 135,628 -0.39(-4.15%)
May 05, 2003 9.366 9.441 9.261 9.351 111,662 -0.01(-0.08%)
May 02, 2003 9.187 9.359 9.187 9.359 102,826 +0.11(+1.21%)
May 01, 2003 9.149 9.373 8.978 9.247 184,765 +0.43(+4.92%)
Apr 30, 2003 8.365 8.813 8.365 8.813 206,321 +0.49(+5.83%)
Apr 29, 2003 7.603 8.515 7.603 8.328 327,490 +0.76(+10.07%)
Apr 28, 2003 7.648 7.842 7.514 7.566 61,320 -0.01(-0.10%)
Apr 25, 2003 7.544 7.618 7.499 7.573 23,965 +0.07(+0.90%)
Apr 24, 2003 7.753 7.827 7.469 7.506 47,798 -0.22(-2.90%)
Apr 23, 2003 7.842 7.895 7.730 7.730 19,279 -0.07(-0.96%)
Apr 22, 2003 7.581 7.880 7.581 7.805 31,597 +0.18(+2.35%)
Apr 21, 2003 7.469 7.641 7.447 7.626 53,689 +0.19(+2.51%)
Apr 17, 2003 7.506 7.514 7.387 7.439 90,776 -0.06(-0.80%)
Apr 16, 2003 7.648 7.648 7.469 7.499 23,430 -0.16(-2.05%)
Apr 15, 2003 7.506 7.656 7.484 7.656 30,258 +0.19(+2.50%)
Apr 14, 2003 7.439 7.581 7.439 7.469 34,677 +0.05(+0.70%)
Apr 11, 2003 7.447 7.461 7.282 7.417 23,028 +0.00(+0.00%)
Apr 10, 2003 7.372 7.461 7.372 7.417 23,028 +0.04(+0.61%)
Apr 09, 2003 7.320 7.409 7.297 7.372 103,763 +0.08(+1.13%)
Apr 08, 2003 7.357 7.357 7.282 7.290 75,512 -0.09(-1.21%)
Apr 07, 2003 7.320 7.484 7.320 7.379 24,903 +0.12(+1.65%)
Apr 04, 2003 7.327 7.364 7.245 7.260 62,793 -0.06(-0.82%)
Apr 03, 2003 7.469 7.469 7.193 7.320 57,036 -0.15(-2.00%)
Apr 02, 2003 7.506 7.506 7.432 7.469 26,242 -0.03(-0.40%)
Apr 01, 2003 7.394 7.506 7.334 7.499 26,509 +0.16(+2.24%)
Mar 31, 2003 7.469 7.506 7.282 7.334 89,972 -0.13(-1.80%)
Mar 28, 2003 7.514 7.521 7.447 7.469 62,391 -0.04(-0.50%)
Mar 27, 2003 7.432 7.693 7.432 7.506 59,714 +0.06(+0.80%)
Mar 26, 2003 7.469 7.506 7.424 7.447 83,947 -0.02(-0.30%)
Mar 25, 2003 7.454 7.506 7.447 7.469 46,860 +0.00(+0.00%)
Mar 24, 2003 7.432 7.581 7.424 7.469 69,755 +0.01(+0.20%)
Mar 21, 2003 7.544 7.648 7.432 7.454 95,060 -0.01(-0.20%)
Mar 20, 2003 7.506 7.566 7.432 7.469 60,249 -0.11(-1.48%)
Mar 19, 2003 7.618 7.656 7.320 7.581 220,915 +0.10(+1.40%)
Mar 18, 2003 8.216 8.290 7.320 7.476 219,978 -1.07(-12.50%)
Mar 17, 2003 8.178 8.544 8.178 8.544 43,379 +0.37(+4.47%)
Mar 14, 2003 8.328 8.328 8.104 8.178 123,846 -0.07(-0.90%)
Mar 13, 2003 7.932 8.290 7.857 8.253 48,869 +0.34(+4.25%)
Mar 12, 2003 8.141 8.156 7.917 7.917 50,475 -0.18(-2.21%)
Mar 11, 2003 8.141 8.328 8.089 8.096 15,932 -0.01(-0.18%)
Mar 10, 2003 8.104 8.216 8.066 8.111 35,480 -0.03(-0.37%)
Mar 07, 2003 8.104 8.298 8.074 8.141 14,593 +0.01(+0.09%)
Mar 06, 2003 8.290 8.365 8.104 8.134 18,610 -0.16(-1.98%)
Mar 05, 2003 8.530 8.530 8.223 8.298 24,903 -0.23(-2.71%)
Mar 04, 2003 8.589 8.612 8.522 8.530 23,965 -0.13(-1.47%)
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.