Discover Financial Services (NY: DFS )

121.71 USD -1.44 (-1.17%)
Streaming Delayed Price Updated: 10:47 AM EDT, Jun 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 10.00 10.05 9.750 9.820 67,200 -0.18(-1.80%)
Mar 28, 2003 10.06 10.07 9.970 10.00 46,600 -0.05(-0.50%)
Mar 27, 2003 9.950 10.30 9.950 10.05 44,600 +0.08(+0.80%)
Mar 26, 2003 10.00 10.05 9.940 9.970 62,700 -0.03(-0.30%)
Mar 25, 2003 9.980 10.05 9.970 10.00 35,000 +0.00(+0.00%)
Mar 24, 2003 9.950 10.15 9.940 10.00 52,100 +0.02(+0.20%)
Mar 21, 2003 10.10 10.24 9.950 9.980 71,000 -0.02(-0.20%)
Mar 20, 2003 10.05 10.13 9.950 10.00 45,000 -0.15(-1.48%)
Mar 19, 2003 10.20 10.25 9.800 10.15 165,000 +0.14(+1.40%)
Mar 18, 2003 11.00 11.10 9.800 10.01 164,300 -1.43(-12.50%)
Mar 17, 2003 10.95 11.44 10.95 11.44 32,400 +0.49(+4.47%)
Mar 14, 2003 11.15 11.15 10.85 10.95 92,500 -0.10(-0.90%)
Mar 13, 2003 10.62 11.10 10.52 11.05 36,500 +0.45(+4.25%)
Mar 12, 2003 10.90 10.92 10.60 10.60 37,700 -0.24(-2.21%)
Mar 11, 2003 10.90 11.15 10.83 10.84 11,900 -0.02(-0.18%)
Mar 10, 2003 10.85 11.00 10.80 10.86 26,500 -0.04(-0.37%)
Mar 07, 2003 10.85 11.11 10.81 10.90 10,900 +0.01(+0.09%)
Mar 06, 2003 11.10 11.20 10.85 10.89 13,900 -0.22(-1.98%)
Mar 05, 2003 11.42 11.42 11.01 11.11 18,600 -0.31(-2.71%)
Mar 04, 2003 11.50 11.53 11.41 11.42 17,900 -0.17(-1.47%)
Mar 03, 2003 11.00 11.60 11.00 11.59 22,600 +0.59(+5.36%)
Feb 28, 2003 11.10 11.15 11.00 11.00 18,300 -0.10(-0.90%)
Feb 27, 2003 11.05 11.15 10.80 11.10 55,900 +0.15(+1.37%)
Feb 26, 2003 11.40 11.45 10.90 10.95 73,800 -0.45(-3.95%)
Feb 25, 2003 11.51 11.51 11.28 11.40 30,600 -0.19(-1.64%)
Feb 24, 2003 11.90 11.90 11.52 11.59 39,300 -0.38(-3.17%)
Feb 21, 2003 11.35 12.20 11.35 11.97 184,800 +0.84(+7.55%)
Feb 20, 2003 10.90 11.20 10.88 11.13 53,300 +0.23(+2.11%)
Feb 19, 2003 11.48 11.48 10.82 10.90 60,600 -0.59(-5.13%)
Feb 18, 2003 11.05 11.49 11.05 11.49 23,100 +0.51(+4.64%)
Feb 14, 2003 10.99 11.35 10.98 10.98 33,800 +0.02(+0.18%)
Feb 13, 2003 11.00 11.03 10.88 10.96 11,300 -0.07(-0.63%)
Feb 12, 2003 11.10 11.16 11.01 11.03 26,700 -0.07(-0.63%)
Feb 11, 2003 11.00 11.16 10.90 11.10 13,100 +0.00(+0.00%)
Feb 10, 2003 11.02 11.10 10.87 11.10 30,900 +0.08(+0.73%)
Feb 07, 2003 11.40 11.44 11.02 11.02 25,600 -0.43(-3.76%)
Feb 06, 2003 11.73 11.75 11.30 11.45 59,400 -0.27(-2.30%)
Feb 05, 2003 11.90 11.90 11.60 11.72 22,900 -0.23(-1.92%)
Feb 04, 2003 11.75 12.04 11.64 11.95 23,300 +0.13(+1.10%)
Feb 03, 2003 11.95 11.96 11.72 11.82 12,000 -0.09(-0.76%)
Jan 31, 2003 11.65 11.95 11.60 11.91 18,000 +0.24(+2.06%)
Jan 30, 2003 11.95 11.99 11.65 11.67 21,000 -0.18(-1.52%)
Jan 29, 2003 11.85 12.00 11.75 11.85 25,900 -0.05(-0.42%)
Jan 28, 2003 11.81 12.09 11.81 11.90 34,700 +0.09(+0.76%)
Jan 27, 2003 12.40 12.40 11.74 11.81 44,400 -0.59(-4.76%)
Jan 24, 2003 12.50 12.66 12.40 12.40 35,200 -0.13(-1.04%)
Jan 23, 2003 12.80 12.80 12.44 12.53 38,100 -0.32(-2.49%)
Jan 22, 2003 12.78 12.97 12.75 12.85 16,400 -0.03(-0.23%)
Jan 21, 2003 13.15 13.15 12.80 12.88 17,800 -0.32(-2.42%)
Jan 17, 2003 13.16 13.33 12.90 13.20 12,800 +0.02(+0.15%)
Jan 16, 2003 12.96 13.23 12.96 13.18 9,600 +0.23(+1.78%)
Jan 15, 2003 13.05 13.05 12.85 12.95 8,900 -0.05(-0.38%)
Jan 14, 2003 13.19 13.19 12.93 13.00 16,700 -0.19(-1.44%)
Jan 13, 2003 13.14 13.34 12.71 13.19 28,900 +0.06(+0.46%)
Jan 10, 2003 13.30 13.40 12.84 13.13 18,900 -0.22(-1.65%)
Jan 09, 2003 12.86 13.40 12.86 13.35 52,300 +0.51(+3.97%)
Jan 08, 2003 12.99 12.99 12.61 12.84 20,200 -0.16(-1.23%)
Jan 07, 2003 12.90 13.11 12.89 13.00 45,600 +0.06(+0.46%)
Jan 06, 2003 12.90 13.00 12.70 12.94 46,800 +0.08(+0.62%)
Jan 03, 2003 12.95 13.00 12.86 12.86 62,900 -0.14(-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.