Skip to main content

Discover Financial Services (NY: DFS )

116.73 +2.29 (+2.00%)
Official Closing Price Updated: 7:00 PM EST, Jan 31, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 10.25 10.27 10.11 10.11 34,045 -0.16(-1.55%)
Sep 29, 2003 10.07 10.30 10.07 10.27 48,367 +0.16(+1.57%)
Sep 26, 2003 10.23 10.23 10.04 10.11 45,100 -0.17(-1.63%)
Sep 25, 2003 10.43 10.43 10.27 10.28 41,708 -0.15(-1.45%)
Sep 24, 2003 10.41 10.46 10.31 10.43 142,840 +0.02(+0.15%)
Sep 23, 2003 10.16 10.39 10.04 10.41 30,527 +0.20(+1.95%)
Sep 22, 2003 10.67 10.67 10.20 10.21 48,492 -0.51(-4.75%)
Sep 19, 2003 10.70 10.75 10.63 10.72 31,658 -0.02(-0.15%)
Sep 18, 2003 10.67 10.75 10.67 10.74 33,919 +0.12(+1.12%)
Sep 17, 2003 10.75 10.79 10.59 10.62 25,753 -0.13(-1.18%)
Sep 16, 2003 10.55 10.83 10.59 10.75 44,849 +0.19(+1.81%)
Sep 15, 2003 10.55 10.65 10.55 10.55 26,005 -0.03(-0.30%)
Sep 12, 2003 10.48 10.63 10.43 10.59 22,236 +0.10(+0.99%)
Sep 11, 2003 10.48 10.59 10.45 10.48 46,733 -0.01(-0.08%)
Sep 10, 2003 10.75 10.75 10.47 10.49 58,291 -0.25(-2.37%)
Sep 09, 2003 11.00 11.04 10.71 10.75 82,035 -0.20(-1.82%)
Sep 08, 2003 11.08 11.14 10.93 10.94 58,794 -0.17(-1.50%)
Sep 05, 2003 11.08 11.14 10.97 11.11 54,271 -0.01(-0.07%)
Sep 04, 2003 10.92 11.13 10.88 11.12 48,241 +0.21(+1.90%)
Sep 03, 2003 11.01 11.04 10.91 10.91 110,176 -0.09(-0.80%)
Sep 02, 2003 11.14 11.18 11.00 11.00 163,568 -0.06(-0.57%)
Aug 29, 2003 10.91 11.14 10.79 11.06 79,271 +0.11(+1.02%)
Aug 28, 2003 10.94 10.98 10.91 10.95 28,140 -0.03(-0.29%)
Aug 27, 2003 10.98 11.02 10.95 10.98 29,145 -0.04(-0.36%)
Aug 26, 2003 10.83 11.02 10.77 11.02 24,372 +0.18(+1.61%)
Aug 25, 2003 10.76 10.98 10.76 10.85 21,608 +0.06(+0.59%)
Aug 22, 2003 11.06 11.06 10.75 10.79 31,281 -0.28(-2.52%)
Aug 21, 2003 11.10 11.10 10.94 11.06 36,432 +0.00(+0.00%)
Aug 20, 2003 11.02 11.10 10.98 11.06 21,231 -0.01(-0.07%)
Aug 19, 2003 10.98 11.13 10.96 11.07 82,538 +0.05(+0.43%)
Aug 18, 2003 10.99 11.41 10.87 11.02 39,070 +0.03(+0.29%)
Aug 15, 2003 10.91 11.06 10.87 10.99 10,804 +0.13(+1.17%)
Aug 14, 2003 10.83 10.87 10.79 10.87 23,869 +0.00(+0.00%)
Aug 13, 2003 10.93 10.98 10.83 10.87 46,357 -0.04(-0.36%)
Aug 12, 2003 10.76 10.97 10.76 10.91 67,337 +0.12(+1.11%)
Aug 11, 2003 10.75 10.93 10.67 10.79 41,080 +0.02(+0.22%)
Aug 08, 2003 10.83 10.83 10.66 10.76 34,924 +0.00(+0.00%)
Aug 07, 2003 10.91 10.91 10.76 10.76 91,332 -0.19(-1.74%)
Aug 06, 2003 10.96 11.01 10.94 10.95 156,282 +0.01(+0.07%)
Aug 05, 2003 11.02 11.02 10.94 10.94 57,538 +0.00(+0.00%)
Aug 04, 2003 10.94 11.02 10.94 10.94 63,316 -0.02(-0.15%)
Aug 01, 2003 11.02 11.05 10.94 10.96 61,055 -0.10(-0.93%)
Jul 31, 2003 11.62 11.62 10.91 11.06 249,498 -1.31(-10.61%)
Jul 30, 2003 12.10 12.42 11.93 12.38 79,397 +0.32(+2.64%)
Jul 29, 2003 11.94 12.06 11.86 12.06 40,955 +0.13(+1.07%)
Jul 28, 2003 12.14 12.20 11.82 11.93 98,116 -0.23(-1.90%)
Jul 25, 2003 12.27 12.30 11.96 12.16 46,482 -0.15(-1.23%)
Jul 24, 2003 12.38 12.42 12.30 12.31 27,387 -0.03(-0.26%)
Jul 23, 2003 12.42 12.42 12.34 12.35 22,361 -0.05(-0.38%)
Jul 22, 2003 12.26 12.45 12.25 12.39 50,502 +0.20(+1.63%)
Jul 21, 2003 12.42 12.42 12.16 12.19 49,874 -0.22(-1.80%)
Jul 18, 2003 12.25 12.42 12.22 12.42 13,442 +0.18(+1.43%)
Jul 17, 2003 12.46 12.46 12.18 12.24 33,919 -0.24(-1.91%)
Jul 16, 2003 12.34 12.48 12.28 12.48 37,437 +0.10(+0.84%)
Jul 15, 2003 12.42 12.50 12.24 12.38 66,457 +0.04(+0.32%)
Jul 14, 2003 12.50 12.51 12.26 12.34 124,121 -0.14(-1.08%)
Jul 11, 2003 12.27 12.48 12.27 12.47 70,854 +0.21(+1.69%)
Jul 10, 2003 12.31 12.34 12.00 12.27 254,147 -0.09(-0.71%)
Jul 09, 2003 12.54 12.54 12.34 12.35 160,302 -0.17(-1.34%)
Jul 08, 2003 12.30 12.53 12.30 12.52 71,482 +0.21(+1.68%)
Jul 07, 2003 12.08 12.34 12.04 12.31 94,221 +0.25(+2.04%)
Jul 03, 2003 12.22 12.22 12.04 12.07 95,980 -0.19(-1.56%)
Jul 02, 2003 12.03 12.27 12.03 12.26 105,528 +0.23(+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.