Skip to main content

Discover Financial Services (NY: DFS )

128.00 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 9.906 9.921 9.767 9.767 35,236 -0.15(-1.55%)
Sep 29, 2003 9.729 9.952 9.729 9.921 50,059 +0.15(+1.57%)
Sep 26, 2003 9.883 9.883 9.698 9.767 46,678 -0.16(-1.63%)
Sep 25, 2003 10.07 10.07 9.921 9.929 43,168 -0.15(-1.45%)
Sep 24, 2003 10.06 10.11 9.960 10.07 147,837 +0.02(+0.15%)
Sep 23, 2003 9.814 10.04 9.698 10.06 31,595 +0.19(+1.95%)
Sep 22, 2003 10.31 10.31 9.860 9.867 50,189 -0.49(-4.75%)
Sep 19, 2003 10.34 10.38 10.28 10.36 32,766 -0.02(-0.15%)
Sep 18, 2003 10.31 10.38 10.31 10.38 35,106 +0.12(+1.12%)
Sep 17, 2003 10.38 10.43 10.23 10.26 26,654 -0.12(-1.19%)
Sep 16, 2003 10.20 10.46 10.24 10.38 46,418 +0.18(+1.81%)
Sep 15, 2003 10.19 10.29 10.19 10.20 26,915 -0.03(-0.30%)
Sep 12, 2003 10.13 10.27 10.07 10.23 23,014 +0.10(+0.99%)
Sep 11, 2003 10.12 10.23 10.10 10.13 48,369 -0.01(-0.08%)
Sep 10, 2003 10.38 10.38 10.11 10.14 60,331 -0.25(-2.37%)
Sep 09, 2003 10.63 10.67 10.34 10.38 84,905 -0.19(-1.82%)
Sep 08, 2003 10.71 10.77 10.56 10.57 60,851 -0.16(-1.50%)
Sep 05, 2003 10.71 10.76 10.60 10.74 56,170 -0.01(-0.07%)
Sep 04, 2003 10.55 10.75 10.51 10.74 49,929 +0.20(+1.90%)
Sep 03, 2003 10.64 10.67 10.54 10.54 114,031 -0.08(-0.80%)
Sep 02, 2003 10.77 10.81 10.63 10.63 169,291 -0.06(-0.58%)
Aug 29, 2003 10.54 10.77 10.43 10.69 82,045 +0.11(+1.02%)
Aug 28, 2003 10.57 10.61 10.54 10.58 29,125 -0.03(-0.29%)
Aug 27, 2003 10.61 10.65 10.58 10.61 30,165 -0.04(-0.36%)
Aug 26, 2003 10.46 10.65 10.41 10.65 25,224 +0.17(+1.61%)
Aug 25, 2003 10.40 10.61 10.40 10.48 22,364 +0.06(+0.59%)
Aug 22, 2003 10.69 10.69 10.39 10.42 32,376 -0.27(-2.52%)
Aug 21, 2003 10.73 10.73 10.57 10.69 37,707 +0.00(+0.00%)
Aug 20, 2003 10.65 10.73 10.61 10.69 21,974 -0.01(-0.07%)
Aug 19, 2003 10.61 10.75 10.59 10.70 85,425 +0.05(+0.43%)
Aug 18, 2003 10.62 11.02 10.50 10.65 40,437 +0.03(+0.29%)
Aug 15, 2003 10.54 10.69 10.50 10.62 11,182 +0.12(+1.17%)
Aug 14, 2003 10.46 10.51 10.42 10.50 24,704 +0.00(+0.00%)
Aug 13, 2003 10.56 10.61 10.46 10.50 47,978 -0.04(-0.37%)
Aug 12, 2003 10.40 10.60 10.40 10.54 69,692 +0.12(+1.11%)
Aug 11, 2003 10.38 10.56 10.31 10.42 42,517 +0.02(+0.22%)
Aug 08, 2003 10.46 10.46 10.30 10.40 36,146 +0.00(+0.00%)
Aug 07, 2003 10.54 10.54 10.40 10.40 94,527 -0.18(-1.74%)
Aug 06, 2003 10.59 10.64 10.57 10.58 161,750 +0.01(+0.07%)
Aug 05, 2003 10.65 10.65 10.57 10.57 59,551 +0.00(+0.00%)
Aug 04, 2003 10.57 10.65 10.57 10.57 65,532 -0.02(-0.14%)
Aug 01, 2003 10.65 10.67 10.57 10.59 63,191 -0.10(-0.94%)
Jul 31, 2003 11.23 11.23 10.54 10.69 258,228 -1.27(-10.61%)
Jul 30, 2003 11.69 12.00 11.53 11.96 82,175 +0.31(+2.64%)
Jul 29, 2003 11.54 11.65 11.46 11.65 42,387 +0.12(+1.07%)
Jul 28, 2003 11.73 11.79 11.42 11.53 101,548 -0.22(-1.90%)
Jul 25, 2003 11.86 11.88 11.55 11.75 48,108 -0.15(-1.23%)
Jul 24, 2003 11.96 12.00 11.88 11.90 28,345 -0.03(-0.26%)
Jul 23, 2003 12.00 12.00 11.92 11.93 23,144 -0.05(-0.39%)
Jul 22, 2003 11.84 12.03 11.84 11.97 52,269 +0.19(+1.63%)
Jul 21, 2003 12.00 12.00 11.75 11.78 51,619 -0.22(-1.80%)
Jul 18, 2003 11.84 12.00 11.81 12.00 13,912 +0.17(+1.43%)
Jul 17, 2003 12.04 12.04 11.77 11.83 35,106 -0.23(-1.91%)
Jul 16, 2003 11.92 12.06 11.87 12.06 38,747 +0.10(+0.84%)
Jul 15, 2003 12.00 12.07 11.83 11.96 68,782 +0.04(+0.32%)
Jul 14, 2003 12.07 12.09 11.84 11.92 128,463 -0.13(-1.08%)
Jul 11, 2003 11.86 12.06 11.86 12.05 73,333 +0.20(+1.69%)
Jul 10, 2003 11.90 11.92 11.60 11.85 263,038 -0.08(-0.71%)
Jul 09, 2003 12.12 12.12 11.92 11.94 165,910 -0.16(-1.33%)
Jul 08, 2003 11.88 12.11 11.88 12.10 73,983 +0.20(+1.68%)
Jul 07, 2003 11.67 11.92 11.64 11.90 97,518 +0.24(+2.04%)
Jul 03, 2003 11.81 11.81 11.63 11.66 99,338 -0.18(-1.56%)
Jul 02, 2003 11.62 11.86 11.62 11.84 109,220 +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.