Skip to main content

Discover Financial Services (NY: DFS )

136.11 -1.47 (-1.07%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 9.616 9.631 9.482 9.482 36,296 -0.15(-1.55%)
Sep 29, 2003 9.445 9.661 9.445 9.631 51,565 +0.15(+1.57%)
Sep 26, 2003 9.594 9.594 9.415 9.482 48,083 -0.16(-1.63%)
Sep 25, 2003 9.781 9.781 9.631 9.639 44,466 -0.14(-1.45%)
Sep 24, 2003 9.766 9.811 9.669 9.781 152,285 +0.01(+0.15%)
Sep 23, 2003 9.527 9.743 9.415 9.766 32,546 +0.19(+1.95%)
Sep 22, 2003 10.01 10.01 9.572 9.579 51,699 -0.48(-4.75%)
Sep 19, 2003 10.03 10.08 9.975 10.06 33,752 -0.01(-0.15%)
Sep 18, 2003 10.00 10.08 10.00 10.07 36,162 +0.11(+1.12%)
Sep 17, 2003 10.08 10.12 9.930 9.960 27,457 -0.12(-1.19%)
Sep 16, 2003 9.900 10.15 9.938 10.08 47,815 +0.18(+1.81%)
Sep 15, 2003 9.893 9.990 9.893 9.900 27,724 -0.03(-0.30%)
Sep 12, 2003 9.833 9.967 9.781 9.930 23,706 +0.10(+0.99%)
Sep 11, 2003 9.826 9.930 9.803 9.833 49,824 -0.01(-0.08%)
Sep 10, 2003 10.08 10.08 9.818 9.840 62,146 -0.24(-2.37%)
Sep 09, 2003 10.32 10.36 10.04 10.08 87,460 -0.19(-1.82%)
Sep 08, 2003 10.39 10.45 10.25 10.27 62,682 -0.16(-1.50%)
Sep 05, 2003 10.39 10.45 10.29 10.42 57,860 -0.01(-0.07%)
Sep 04, 2003 10.24 10.44 10.21 10.43 51,431 +0.19(+1.90%)
Sep 03, 2003 10.33 10.36 10.24 10.24 117,462 -0.08(-0.80%)
Sep 02, 2003 10.45 10.49 10.32 10.32 174,385 -0.06(-0.58%)
Aug 29, 2003 10.23 10.45 10.12 10.38 84,513 +0.10(+1.02%)
Aug 28, 2003 10.27 10.30 10.24 10.27 30,001 -0.03(-0.29%)
Aug 27, 2003 10.30 10.34 10.27 10.30 31,073 -0.04(-0.36%)
Aug 26, 2003 10.15 10.34 10.10 10.34 25,983 +0.16(+1.61%)
Aug 25, 2003 10.09 10.30 10.09 10.18 23,037 +0.06(+0.59%)
Aug 22, 2003 10.38 10.38 10.09 10.12 33,350 -0.26(-2.52%)
Aug 21, 2003 10.42 10.42 10.27 10.38 38,841 +0.00(+0.00%)
Aug 20, 2003 10.34 10.42 10.30 10.38 22,635 -0.01(-0.07%)
Aug 19, 2003 10.30 10.44 10.28 10.39 87,996 +0.04(+0.43%)
Aug 18, 2003 10.31 10.70 10.19 10.34 41,654 +0.03(+0.29%)
Aug 15, 2003 10.23 10.38 10.19 10.31 11,518 +0.12(+1.17%)
Aug 14, 2003 10.15 10.20 10.12 10.19 25,447 +0.00(+0.00%)
Aug 13, 2003 10.25 10.30 10.15 10.19 49,422 -0.04(-0.36%)
Aug 12, 2003 10.09 10.29 10.09 10.23 71,790 +0.11(+1.11%)
Aug 11, 2003 10.08 10.25 10.00 10.12 43,797 +0.02(+0.22%)
Aug 08, 2003 10.15 10.15 9.997 10.09 37,234 +0.00(+0.00%)
Aug 07, 2003 10.23 10.23 10.09 10.09 97,371 -0.18(-1.74%)
Aug 06, 2003 10.28 10.33 10.27 10.27 166,617 +0.01(+0.07%)
Aug 05, 2003 10.34 10.34 10.27 10.27 61,342 +0.00(+0.00%)
Aug 04, 2003 10.27 10.34 10.27 10.27 67,504 -0.01(-0.14%)
Aug 01, 2003 10.34 10.36 10.27 10.28 65,093 -0.10(-0.93%)
Jul 31, 2003 10.90 10.90 10.23 10.38 265,998 -1.23(-10.61%)
Jul 30, 2003 11.35 11.65 11.19 11.61 84,647 +0.30(+2.64%)
Jul 29, 2003 11.20 11.31 11.12 11.31 43,663 +0.12(+1.07%)
Jul 28, 2003 11.39 11.45 11.09 11.19 104,604 -0.22(-1.90%)
Jul 25, 2003 11.51 11.54 11.21 11.41 49,556 -0.14(-1.23%)
Jul 24, 2003 11.61 11.65 11.54 11.55 29,198 -0.03(-0.26%)
Jul 23, 2003 11.65 11.65 11.57 11.58 23,840 -0.04(-0.39%)
Jul 22, 2003 11.50 11.68 11.49 11.62 53,842 +0.19(+1.63%)
Jul 21, 2003 11.65 11.65 11.41 11.44 53,172 -0.21(-1.80%)
Jul 18, 2003 11.49 11.65 11.46 11.65 14,331 +0.16(+1.43%)
Jul 17, 2003 11.68 11.68 11.42 11.48 36,162 -0.22(-1.91%)
Jul 16, 2003 11.57 11.71 11.52 11.71 39,913 +0.10(+0.84%)
Jul 15, 2003 11.65 11.72 11.48 11.61 70,852 +0.04(+0.32%)
Jul 14, 2003 11.72 11.74 11.50 11.57 132,329 -0.13(-1.09%)
Jul 11, 2003 11.51 11.71 11.51 11.70 75,540 +0.19(+1.69%)
Jul 10, 2003 11.55 11.57 11.26 11.51 270,953 -0.08(-0.71%)
Jul 09, 2003 11.77 11.77 11.57 11.59 170,903 -0.16(-1.34%)
Jul 08, 2003 11.54 11.75 11.54 11.74 76,209 +0.19(+1.68%)
Jul 07, 2003 11.33 11.57 11.30 11.55 100,452 +0.23(+2.04%)
Jul 03, 2003 11.46 11.46 11.29 11.32 102,327 -0.18(-1.56%)
Jul 02, 2003 11.28 11.51 11.28 11.50 112,506 +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.