Skip to main content

Discover Financial Services (NY: DFS )

143.92 +7.81 (+5.74%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 9.620 9.635 9.486 9.486 36,283 -0.15(-1.55%)
Sep 29, 2003 9.448 9.665 9.448 9.635 51,546 +0.15(+1.57%)
Sep 26, 2003 9.598 9.598 9.418 9.486 48,065 -0.16(-1.63%)
Sep 25, 2003 9.784 9.784 9.635 9.642 44,450 -0.14(-1.45%)
Sep 24, 2003 9.769 9.814 9.672 9.784 152,230 +0.01(+0.15%)
Sep 23, 2003 9.530 9.747 9.418 9.769 32,534 +0.19(+1.95%)
Sep 22, 2003 10.02 10.02 9.575 9.583 51,680 -0.48(-4.75%)
Sep 19, 2003 10.04 10.08 9.978 10.06 33,739 -0.01(-0.15%)
Sep 18, 2003 10.01 10.08 10.01 10.08 36,149 +0.11(+1.12%)
Sep 17, 2003 10.08 10.13 9.934 9.964 27,447 -0.12(-1.18%)
Sep 16, 2003 9.904 10.16 9.941 10.08 47,798 +0.18(+1.81%)
Sep 15, 2003 9.896 9.993 9.896 9.904 27,714 -0.03(-0.30%)
Sep 12, 2003 9.837 9.971 9.784 9.934 23,698 +0.10(+0.99%)
Sep 11, 2003 9.829 9.934 9.807 9.837 49,806 -0.01(-0.08%)
Sep 10, 2003 10.08 10.08 9.822 9.844 62,124 -0.24(-2.37%)
Sep 09, 2003 10.32 10.36 10.05 10.08 87,428 -0.19(-1.82%)
Sep 08, 2003 10.40 10.46 10.25 10.27 62,659 -0.16(-1.50%)
Sep 05, 2003 10.40 10.45 10.29 10.43 57,839 -0.01(-0.07%)
Sep 04, 2003 10.25 10.44 10.21 10.43 51,413 +0.19(+1.90%)
Sep 03, 2003 10.33 10.36 10.24 10.24 117,419 -0.08(-0.80%)
Sep 02, 2003 10.46 10.49 10.32 10.32 174,322 -0.06(-0.58%)
Aug 29, 2003 10.23 10.46 10.13 10.38 84,483 +0.10(+1.02%)
Aug 28, 2003 10.27 10.31 10.24 10.28 29,990 -0.03(-0.29%)
Aug 27, 2003 10.31 10.34 10.28 10.31 31,062 -0.04(-0.36%)
Aug 26, 2003 10.16 10.34 10.11 10.34 25,974 +0.16(+1.61%)
Aug 25, 2003 10.10 10.30 10.10 10.18 23,028 +0.06(+0.59%)
Aug 22, 2003 10.38 10.38 10.09 10.12 33,338 -0.26(-2.52%)
Aug 21, 2003 10.42 10.42 10.27 10.38 38,827 +0.00(+0.00%)
Aug 20, 2003 10.34 10.42 10.31 10.38 22,627 -0.01(-0.07%)
Aug 19, 2003 10.31 10.44 10.28 10.39 87,964 +0.04(+0.43%)
Aug 18, 2003 10.31 10.70 10.20 10.34 41,639 +0.03(+0.29%)
Aug 15, 2003 10.23 10.38 10.20 10.31 11,514 +0.12(+1.17%)
Aug 14, 2003 10.16 10.20 10.12 10.20 25,438 +0.00(+0.00%)
Aug 13, 2003 10.25 10.31 10.16 10.20 49,404 -0.04(-0.36%)
Aug 12, 2003 10.10 10.29 10.10 10.23 71,764 +0.11(+1.11%)
Aug 11, 2003 10.08 10.25 10.01 10.12 43,781 +0.02(+0.22%)
Aug 08, 2003 10.16 10.16 10.00 10.10 37,220 +0.00(+0.00%)
Aug 07, 2003 10.23 10.23 10.10 10.10 97,336 -0.18(-1.74%)
Aug 06, 2003 10.28 10.33 10.27 10.28 166,556 +0.01(+0.07%)
Aug 05, 2003 10.34 10.34 10.27 10.27 61,320 +0.00(+0.00%)
Aug 04, 2003 10.27 10.34 10.27 10.27 67,479 -0.01(-0.14%)
Aug 01, 2003 10.34 10.37 10.27 10.28 65,069 -0.10(-0.94%)
Jul 31, 2003 10.90 10.90 10.23 10.38 265,901 -1.23(-10.61%)
Jul 30, 2003 11.35 11.65 11.20 11.61 84,617 +0.30(+2.64%)
Jul 29, 2003 11.20 11.32 11.13 11.32 43,647 +0.12(+1.07%)
Jul 28, 2003 11.39 11.45 11.09 11.20 104,566 -0.22(-1.90%)
Jul 25, 2003 11.52 11.54 11.22 11.41 49,538 -0.14(-1.23%)
Jul 24, 2003 11.61 11.65 11.54 11.55 29,187 -0.03(-0.26%)
Jul 23, 2003 11.65 11.65 11.58 11.58 23,832 -0.04(-0.39%)
Jul 22, 2003 11.50 11.68 11.49 11.63 53,823 +0.19(+1.63%)
Jul 21, 2003 11.65 11.65 11.41 11.44 53,153 -0.21(-1.79%)
Jul 18, 2003 11.49 11.65 11.46 11.65 14,326 +0.16(+1.43%)
Jul 17, 2003 11.69 11.69 11.43 11.49 36,149 -0.22(-1.91%)
Jul 16, 2003 11.58 11.71 11.52 11.71 39,898 +0.10(+0.84%)
Jul 15, 2003 11.65 11.73 11.49 11.61 70,826 +0.04(+0.32%)
Jul 14, 2003 11.73 11.74 11.50 11.58 132,281 -0.13(-1.09%)
Jul 11, 2003 11.52 11.71 11.52 11.70 75,512 +0.19(+1.69%)
Jul 10, 2003 11.55 11.58 11.26 11.51 270,855 -0.08(-0.71%)
Jul 09, 2003 11.77 11.77 11.58 11.59 170,841 -0.16(-1.33%)
Jul 08, 2003 11.54 11.76 11.54 11.75 76,182 +0.19(+1.68%)
Jul 07, 2003 11.33 11.58 11.30 11.55 100,416 +0.23(+2.04%)
Jul 03, 2003 11.46 11.46 11.29 11.32 102,290 -0.18(-1.56%)
Jul 02, 2003 11.29 11.52 11.29 11.50 112,466 +0.22(+1.92%)
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.