Skip to main content

Discover Financial Services (NY: DFS )

128.00 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2003 10.81 10.91 10.81 10.87 19,763 +0.11(+1.00%)
Nov 26, 2003 11.00 11.04 10.74 10.76 61,371 -0.16(-1.48%)
Nov 25, 2003 11.00 11.00 10.89 10.92 72,553 +0.00(+0.00%)
Nov 24, 2003 10.86 11.00 10.86 10.92 59,681 +0.09(+0.85%)
Nov 21, 2003 10.87 10.87 10.81 10.83 22,754 +0.01(+0.07%)
Nov 20, 2003 10.77 10.84 10.71 10.82 50,839 +0.19(+1.81%)
Nov 19, 2003 10.65 10.83 10.46 10.63 36,926 -0.02(-0.22%)
Nov 18, 2003 10.88 10.88 10.65 10.65 33,546 -0.19(-1.77%)
Nov 17, 2003 10.57 10.91 10.50 10.84 29,645 +0.00(+0.00%)
Nov 14, 2003 11.01 11.01 10.84 10.84 27,175 -0.14(-1.26%)
Nov 13, 2003 11.07 11.07 10.91 10.98 31,985 -0.14(-1.24%)
Nov 12, 2003 10.92 11.17 10.88 11.12 76,194 +0.20(+1.83%)
Nov 11, 2003 10.66 10.95 10.66 10.92 56,170 +0.25(+2.31%)
Nov 10, 2003 10.57 10.75 10.57 10.67 38,487 +0.10(+0.94%)
Nov 07, 2003 10.57 10.76 10.56 10.57 24,054 -0.19(-1.79%)
Nov 06, 2003 10.77 10.77 10.77 10.77 67,222 +0.04(+0.36%)
Nov 05, 2003 10.91 10.75 10.67 10.73 44,988 +0.04(+0.36%)
Nov 04, 2003 10.91 10.91 10.67 10.69 82,825 -0.27(-2.46%)
Nov 03, 2003 10.87 11.00 10.87 10.96 76,473 +0.15(+1.42%)
Oct 31, 2003 10.88 10.98 10.77 10.81 57,470 +0.13(+1.23%)
Oct 30, 2003 10.19 10.67 10.19 10.67 163,050 +0.68(+6.85%)
Oct 29, 2003 10.01 10.24 9.990 9.990 42,387 -0.05(-0.46%)
Oct 28, 2003 10.26 10.31 10.18 10.04 32,376 -0.19(-1.88%)
Oct 27, 2003 10.07 10.31 10.07 10.23 18,333 +0.18(+1.76%)
Oct 24, 2003 10.16 10.20 10.04 10.05 36,536 -0.11(-1.06%)
Oct 23, 2003 10.23 10.24 10.10 10.16 33,546 -0.11(-1.05%)
Oct 22, 2003 10.34 10.36 10.27 10.27 39,007 -0.12(-1.11%)
Oct 21, 2003 10.42 10.44 10.35 10.38 27,695 -0.04(-0.37%)
Oct 20, 2003 10.51 10.51 10.34 10.42 21,714 -0.08(-0.81%)
Oct 17, 2003 10.60 10.60 10.44 10.51 47,588 -0.12(-1.16%)
Oct 16, 2003 10.60 10.68 10.60 10.63 33,156 +0.02(+0.22%)
Oct 15, 2003 10.62 10.75 10.54 10.61 29,515 -0.06(-0.58%)
Oct 14, 2003 10.61 10.73 10.57 10.67 29,515 +0.05(+0.51%)
Oct 13, 2003 10.50 10.71 10.50 10.61 51,489 +0.15(+1.40%)
Oct 10, 2003 10.42 10.51 10.35 10.47 59,030 +0.05(+0.44%)
Oct 09, 2003 10.22 10.44 10.19 10.42 1,085,442 +0.12(+1.19%)
Oct 08, 2003 10.47 10.47 10.30 10.30 106,489 -0.20(-1.90%)
Oct 07, 2003 10.44 10.52 10.38 10.50 70,733 -0.05(-0.44%)
Oct 06, 2003 10.46 10.58 10.46 10.54 26,134 +0.05(+0.44%)
Oct 03, 2003 10.45 10.54 10.37 10.50 59,421 +0.23(+2.25%)
Oct 02, 2003 10.32 10.32 10.26 10.27 39,787 +0.13(+1.29%)
Oct 01, 2003 9.775 10.21 9.775 10.14 38,487 +0.37(+3.78%)
Sep 30, 2003 9.906 9.921 9.767 9.767 35,236 -0.15(-1.55%)
Sep 29, 2003 9.729 9.952 9.729 9.921 50,059 +0.15(+1.57%)
Sep 26, 2003 9.883 9.883 9.698 9.767 46,678 -0.16(-1.63%)
Sep 25, 2003 10.07 10.07 9.921 9.929 43,168 -0.15(-1.45%)
Sep 24, 2003 10.06 10.11 9.960 10.07 147,837 +0.02(+0.15%)
Sep 23, 2003 9.814 10.04 9.698 10.06 31,595 +0.19(+1.95%)
Sep 22, 2003 10.31 10.31 9.860 9.867 50,189 -0.49(-4.75%)
Sep 19, 2003 10.34 10.38 10.28 10.36 32,766 -0.02(-0.15%)
Sep 18, 2003 10.31 10.38 10.31 10.38 35,106 +0.12(+1.12%)
Sep 17, 2003 10.38 10.43 10.23 10.26 26,654 -0.12(-1.19%)
Sep 16, 2003 10.20 10.46 10.24 10.38 46,418 +0.18(+1.81%)
Sep 15, 2003 10.19 10.29 10.19 10.20 26,915 -0.03(-0.30%)
Sep 12, 2003 10.13 10.27 10.07 10.23 23,014 +0.10(+0.99%)
Sep 11, 2003 10.12 10.23 10.10 10.13 48,369 -0.01(-0.08%)
Sep 10, 2003 10.38 10.38 10.11 10.14 60,331 -0.25(-2.37%)
Sep 09, 2003 10.63 10.67 10.34 10.38 84,905 -0.19(-1.82%)
Sep 08, 2003 10.71 10.77 10.56 10.57 60,851 -0.16(-1.50%)
Sep 05, 2003 10.71 10.76 10.60 10.74 56,170 -0.01(-0.07%)
Sep 04, 2003 10.55 10.75 10.51 10.74 49,929 +0.20(+1.90%)
Sep 03, 2003 10.64 10.67 10.54 10.54 114,031 -0.08(-0.80%)
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.