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 (%)
Jun 30, 2003 11.35 11.79 11.35 11.79 401,109 +0.45(+3.93%)
Jun 27, 2003 11.35 11.45 11.19 11.35 56,670 -0.04(-0.34%)
Jun 26, 2003 11.09 11.43 11.09 11.39 118,799 +0.30(+2.71%)
Jun 25, 2003 11.04 11.16 11.04 11.09 30,154 +0.04(+0.35%)
Jun 24, 2003 11.06 11.16 11.04 11.05 45,102 +0.00(+0.00%)
Jun 23, 2003 11.08 11.19 10.96 11.05 123,088 +0.05(+0.42%)
Jun 20, 2003 10.98 11.11 10.96 11.00 141,675 +0.08(+0.70%)
Jun 19, 2003 10.85 11.03 10.81 10.93 146,614 +0.15(+1.43%)
Jun 18, 2003 10.35 10.81 10.32 10.77 66,028 +0.45(+4.32%)
Jun 17, 2003 10.16 10.34 10.12 10.32 83,185 +0.21(+2.05%)
Jun 16, 2003 9.871 10.16 9.848 10.12 96,833 +0.21(+2.10%)
Jun 13, 2003 10.00 10.04 9.886 9.909 36,913 -0.08(-0.77%)
Jun 12, 2003 9.933 10.00 9.933 9.986 92,803 +0.05(+0.54%)
Jun 11, 2003 9.963 9.994 9.894 9.933 31,714 -0.05(-0.54%)
Jun 10, 2003 9.809 10.03 9.802 9.986 70,317 +0.21(+2.12%)
Jun 09, 2003 9.732 9.863 9.648 9.779 47,181 +0.02(+0.16%)
Jun 06, 2003 9.732 9.771 9.709 9.763 118,929 +0.08(+0.79%)
Jun 05, 2003 9.694 9.771 9.617 9.686 76,816 +0.01(+0.08%)
Jun 04, 2003 9.571 9.694 9.548 9.679 118,539 +0.11(+1.13%)
Jun 03, 2003 9.402 9.579 9.348 9.571 104,241 +0.18(+1.97%)
Jun 02, 2003 9.232 9.463 9.232 9.386 74,216 +0.12(+1.33%)
May 30, 2003 9.363 9.371 9.079 9.263 196,525 -0.02(-0.25%)
May 29, 2003 9.040 9.579 9.040 9.286 176,119 +0.29(+3.25%)
May 28, 2003 8.802 9.002 8.802 8.994 91,763 +0.20(+2.27%)
May 27, 2003 8.863 8.863 8.763 8.794 57,839 -0.02(-0.17%)
May 23, 2003 8.694 8.848 8.655 8.809 25,345 +0.08(+0.88%)
May 22, 2003 8.617 8.732 8.617 8.732 18,066 +0.08(+0.98%)
May 21, 2003 8.617 8.763 8.271 8.648 64,078 +0.07(+0.81%)
May 20, 2003 8.778 8.963 8.486 8.578 57,969 -0.20(-2.28%)
May 19, 2003 8.771 8.878 8.755 8.778 51,730 +0.05(+0.53%)
May 16, 2003 9.079 9.225 8.732 8.732 102,422 -0.37(-4.06%)
May 15, 2003 9.002 9.155 8.932 9.102 37,173 +0.12(+1.28%)
May 14, 2003 9.155 9.155 8.878 8.986 62,778 -0.17(-1.85%)
May 13, 2003 9.194 9.194 9.117 9.155 31,844 -0.08(-0.83%)
May 12, 2003 8.963 9.286 8.963 9.232 62,649 +0.23(+2.56%)
May 09, 2003 9.079 9.079 8.840 9.002 176,119 -0.08(-0.85%)
May 08, 2003 9.040 9.109 8.902 9.079 29,894 +0.00(+0.00%)
May 07, 2003 9.232 9.232 8.771 9.079 89,294 -0.15(-1.67%)
May 06, 2003 9.594 9.694 9.232 9.232 131,666 -0.40(-4.15%)
May 05, 2003 9.648 9.725 9.540 9.632 108,401 -0.01(-0.08%)
May 02, 2003 9.463 9.640 9.463 9.640 99,822 +0.12(+1.21%)
May 01, 2003 9.425 9.656 9.248 9.525 179,368 +0.45(+4.92%)
Apr 30, 2003 8.617 9.079 8.617 9.079 200,294 +0.50(+5.83%)
Apr 29, 2003 7.832 8.771 7.832 8.578 317,924 +0.78(+10.07%)
Apr 28, 2003 7.878 8.078 7.740 7.794 59,529 -0.01(-0.10%)
Apr 25, 2003 7.771 7.848 7.724 7.801 23,265 +0.07(+0.90%)
Apr 24, 2003 7.986 8.063 7.694 7.732 46,401 -0.23(-2.90%)
Apr 23, 2003 8.078 8.132 7.963 7.963 18,716 -0.08(-0.96%)
Apr 22, 2003 7.809 8.117 7.809 8.040 30,674 +0.18(+2.35%)
Apr 21, 2003 7.694 7.871 7.671 7.855 52,120 +0.19(+2.51%)
Apr 17, 2003 7.732 7.740 7.609 7.663 88,124 -0.06(-0.80%)
Apr 16, 2003 7.878 7.878 7.694 7.724 22,746 -0.16(-2.05%)
Apr 15, 2003 7.732 7.886 7.709 7.886 29,374 +0.19(+2.50%)
Apr 14, 2003 7.663 7.809 7.663 7.694 33,664 +0.05(+0.70%)
Apr 11, 2003 7.671 7.686 7.501 7.640 22,356 +0.00(+0.00%)
Apr 10, 2003 7.594 7.686 7.594 7.640 22,356 +0.05(+0.61%)
Apr 09, 2003 7.540 7.632 7.517 7.594 100,732 +0.08(+1.13%)
Apr 08, 2003 7.578 7.578 7.501 7.509 73,307 -0.09(-1.21%)
Apr 07, 2003 7.540 7.709 7.540 7.601 24,175 +0.12(+1.65%)
Apr 04, 2003 7.547 7.586 7.463 7.478 60,959 -0.06(-0.82%)
Apr 03, 2003 7.694 7.694 7.409 7.540 55,370 -0.15(-2.00%)
Apr 02, 2003 7.732 7.732 7.655 7.694 25,475 -0.03(-0.40%)
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.