Discover Financial Services (NY: DFS )

105.40 -1.13 (-1.06%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 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%)
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.