Discover Financial Services (NY: DFS )

123.15 USD +0.97 (+0.79%)
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2003 14.75 15.33 14.75 15.33 308,600 +0.58(+3.93%)
Jun 27, 2003 14.75 14.88 14.55 14.75 43,600 -0.05(-0.34%)
Jun 26, 2003 14.41 14.85 14.41 14.80 91,400 +0.39(+2.71%)
Jun 25, 2003 14.35 14.50 14.35 14.41 23,200 +0.05(+0.35%)
Jun 24, 2003 14.37 14.50 14.35 14.36 34,700 +0.00(+0.00%)
Jun 23, 2003 14.40 14.54 14.24 14.36 94,700 +0.06(+0.42%)
Jun 20, 2003 14.27 14.44 14.25 14.30 109,000 +0.10(+0.70%)
Jun 19, 2003 14.10 14.33 14.05 14.20 112,800 +0.20(+1.43%)
Jun 18, 2003 13.45 14.05 13.41 14.00 50,800 +0.58(+4.32%)
Jun 17, 2003 13.20 13.44 13.15 13.42 64,000 +0.27(+2.05%)
Jun 16, 2003 12.83 13.20 12.80 13.15 74,500 +0.27(+2.10%)
Jun 13, 2003 13.00 13.05 12.85 12.88 28,400 -0.10(-0.77%)
Jun 12, 2003 12.91 13.00 12.91 12.98 71,400 +0.07(+0.54%)
Jun 11, 2003 12.95 12.99 12.86 12.91 24,400 -0.07(-0.54%)
Jun 10, 2003 12.75 13.04 12.74 12.98 54,100 +0.27(+2.12%)
Jun 09, 2003 12.65 12.82 12.54 12.71 36,300 +0.02(+0.16%)
Jun 06, 2003 12.65 12.70 12.62 12.69 91,500 +0.10(+0.79%)
Jun 05, 2003 12.60 12.70 12.50 12.59 59,100 +0.01(+0.08%)
Jun 04, 2003 12.44 12.60 12.41 12.58 91,200 +0.14(+1.13%)
Jun 03, 2003 12.22 12.45 12.15 12.44 80,200 +0.24(+1.97%)
Jun 02, 2003 12.00 12.30 12.00 12.20 57,100 +0.16(+1.33%)
May 30, 2003 12.17 12.18 11.80 12.04 151,200 -0.03(-0.25%)
May 29, 2003 11.75 12.45 11.75 12.07 135,500 +0.38(+3.25%)
May 28, 2003 11.44 11.70 11.44 11.69 70,600 +0.26(+2.27%)
May 27, 2003 11.52 11.52 11.39 11.43 44,500 -0.02(-0.17%)
May 23, 2003 11.30 11.50 11.25 11.45 19,500 +0.10(+0.88%)
May 22, 2003 11.20 11.35 11.20 11.35 13,900 +0.11(+0.98%)
May 21, 2003 11.20 11.39 10.75 11.24 49,300 +0.09(+0.81%)
May 20, 2003 11.41 11.65 11.03 11.15 44,600 -0.26(-2.28%)
May 19, 2003 11.40 11.54 11.38 11.41 39,800 +0.06(+0.53%)
May 16, 2003 11.80 11.99 11.35 11.35 78,800 -0.48(-4.06%)
May 15, 2003 11.70 11.90 11.61 11.83 28,600 +0.15(+1.28%)
May 14, 2003 11.90 11.90 11.54 11.68 48,300 -0.22(-1.85%)
May 13, 2003 11.95 11.95 11.85 11.90 24,500 -0.10(-0.83%)
May 12, 2003 11.65 12.07 11.65 12.00 48,200 +0.30(+2.56%)
May 09, 2003 11.80 11.80 11.49 11.70 135,500 -0.10(-0.85%)
May 08, 2003 11.75 11.84 11.57 11.80 23,000 +0.00(+0.00%)
May 07, 2003 12.00 12.00 11.40 11.80 68,700 -0.20(-1.67%)
May 06, 2003 12.47 12.60 12.00 12.00 101,300 -0.52(-4.15%)
May 05, 2003 12.54 12.64 12.40 12.52 83,400 -0.01(-0.08%)
May 02, 2003 12.30 12.53 12.30 12.53 76,800 +0.15(+1.21%)
May 01, 2003 12.25 12.55 12.02 12.38 138,000 +0.58(+4.92%)
Apr 30, 2003 11.20 11.80 11.20 11.80 154,100 +0.65(+5.83%)
Apr 29, 2003 10.18 11.40 10.18 11.15 244,600 +1.02(+10.07%)
Apr 28, 2003 10.24 10.50 10.06 10.13 45,800 -0.01(-0.10%)
Apr 25, 2003 10.10 10.20 10.04 10.14 17,900 +0.09(+0.90%)
Apr 24, 2003 10.38 10.48 10.00 10.05 35,700 -0.30(-2.90%)
Apr 23, 2003 10.50 10.57 10.35 10.35 14,400 -0.10(-0.96%)
Apr 22, 2003 10.15 10.55 10.15 10.45 23,600 +0.24(+2.35%)
Apr 21, 2003 10.00 10.23 9.970 10.21 40,100 +0.25(+2.51%)
Apr 17, 2003 10.05 10.06 9.890 9.960 67,800 -0.08(-0.80%)
Apr 16, 2003 10.24 10.24 10.00 10.04 17,500 -0.21(-2.05%)
Apr 15, 2003 10.05 10.25 10.02 10.25 22,600 +0.25(+2.50%)
Apr 14, 2003 9.960 10.15 9.960 10.00 25,900 +0.07(+0.70%)
Apr 11, 2003 9.970 9.990 9.750 9.930 17,200 +0.00(+0.00%)
Apr 10, 2003 9.870 9.990 9.870 9.930 17,200 +0.06(+0.61%)
Apr 09, 2003 9.800 9.920 9.770 9.870 77,500 +0.11(+1.13%)
Apr 08, 2003 9.850 9.850 9.750 9.760 56,400 -0.12(-1.21%)
Apr 07, 2003 9.800 10.02 9.800 9.880 18,600 +0.16(+1.65%)
Apr 04, 2003 9.810 9.860 9.700 9.720 46,900 -0.08(-0.82%)
Apr 03, 2003 10.00 10.00 9.630 9.800 42,600 -0.20(-2.00%)
Apr 02, 2003 10.05 10.05 9.950 10.00 19,600 -0.04(-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.