Discover Financial Services (NY: DFS )

102.93 -0.81 (-0.78%)
Official Closing Price Updated: 7:00 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 9.687 9.695 9.393 9.584 189,950 -0.02(-0.25%)
May 29, 2003 9.353 9.910 9.353 9.608 170,227 +0.30(+3.25%)
May 28, 2003 9.106 9.313 9.106 9.305 88,693 +0.21(+2.27%)
May 27, 2003 9.170 9.170 9.066 9.098 55,904 -0.02(-0.17%)
May 23, 2003 8.995 9.154 8.955 9.114 24,497 +0.08(+0.88%)
May 22, 2003 8.915 9.035 8.915 9.035 17,462 +0.09(+0.98%)
May 21, 2003 8.915 9.066 8.557 8.947 61,935 +0.07(+0.81%)
May 20, 2003 9.082 9.273 8.780 8.875 56,030 -0.21(-2.28%)
May 19, 2003 9.074 9.186 9.058 9.082 50,000 +0.05(+0.53%)
May 16, 2003 9.393 9.544 9.035 9.035 98,995 -0.38(-4.06%)
May 15, 2003 9.313 9.472 9.242 9.417 35,929 +0.12(+1.28%)
May 14, 2003 9.472 9.472 9.186 9.297 60,678 -0.18(-1.85%)
May 13, 2003 9.512 9.512 9.433 9.472 30,779 -0.08(-0.83%)
May 12, 2003 9.273 9.608 9.273 9.552 60,553 +0.24(+2.56%)
May 09, 2003 9.393 9.393 9.146 9.313 170,227 -0.08(-0.85%)
May 08, 2003 9.353 9.425 9.210 9.393 28,894 +0.00(+0.00%)
May 07, 2003 9.552 9.552 9.074 9.393 86,307 -0.16(-1.67%)
May 06, 2003 9.926 10.03 9.552 9.552 127,262 -0.41(-4.15%)
May 05, 2003 9.982 10.06 9.870 9.966 104,774 -0.01(-0.08%)
May 02, 2003 9.791 9.974 9.791 9.974 96,482 +0.12(+1.21%)
May 01, 2003 9.751 9.990 9.568 9.854 173,367 +0.46(+4.92%)
Apr 30, 2003 8.915 9.393 8.915 9.393 193,594 +0.52(+5.83%)
Apr 29, 2003 8.103 9.074 8.103 8.875 307,288 +0.81(+10.07%)
Apr 28, 2003 8.151 8.358 8.008 8.063 57,538 -0.01(-0.10%)
Apr 25, 2003 8.040 8.119 7.992 8.071 22,487 +0.07(+0.90%)
Apr 24, 2003 8.262 8.342 7.960 8.000 44,849 -0.24(-2.90%)
Apr 23, 2003 8.358 8.414 8.239 8.239 18,090 -0.08(-0.96%)
Apr 22, 2003 8.079 8.398 8.079 8.318 29,648 +0.19(+2.35%)
Apr 21, 2003 7.960 8.143 7.936 8.127 50,377 +0.20(+2.51%)
Apr 17, 2003 8.000 8.008 7.872 7.928 85,176 -0.06(-0.80%)
Apr 16, 2003 8.151 8.151 7.960 7.992 21,985 -0.17(-2.05%)
Apr 15, 2003 8.000 8.159 7.976 8.159 28,392 +0.20(+2.50%)
Apr 14, 2003 7.928 8.079 7.928 7.960 32,537 +0.06(+0.70%)
Apr 11, 2003 7.936 7.952 7.761 7.904 21,608 +0.00(+0.00%)
Apr 10, 2003 7.856 7.952 7.856 7.904 21,608 +0.05(+0.61%)
Apr 09, 2003 7.801 7.896 7.777 7.856 97,362 +0.09(+1.13%)
Apr 08, 2003 7.841 7.841 7.761 7.769 70,854 -0.10(-1.21%)
Apr 07, 2003 7.801 7.976 7.801 7.864 23,366 +0.13(+1.65%)
Apr 04, 2003 7.809 7.849 7.721 7.737 58,919 -0.06(-0.82%)
Apr 03, 2003 7.960 7.960 7.665 7.801 53,517 -0.16(-2.00%)
Apr 02, 2003 8.000 8.000 7.920 7.960 24,623 -0.03(-0.40%)
Apr 01, 2003 7.880 8.000 7.817 7.992 24,874 +0.18(+2.24%)
Mar 31, 2003 7.960 8.000 7.761 7.817 84,422 -0.14(-1.80%)
Mar 28, 2003 8.008 8.016 7.936 7.960 58,543 -0.04(-0.50%)
Mar 27, 2003 7.920 8.199 7.920 8.000 56,030 +0.06(+0.80%)
Mar 26, 2003 7.960 8.000 7.912 7.936 78,769 -0.02(-0.30%)
Mar 25, 2003 7.944 8.000 7.936 7.960 43,970 +0.00(+0.00%)
Mar 24, 2003 7.920 8.079 7.912 7.960 65,452 +0.02(+0.20%)
Mar 21, 2003 8.040 8.151 7.920 7.944 89,196 -0.02(-0.20%)
Mar 20, 2003 8.000 8.063 7.920 7.960 56,532 -0.12(-1.48%)
Mar 19, 2003 8.119 8.159 7.801 8.079 207,287 +0.11(+1.40%)
Mar 18, 2003 8.756 8.836 7.801 7.968 206,408 -1.14(-12.50%)
Mar 17, 2003 8.716 9.106 8.716 9.106 40,703 +0.39(+4.47%)
Mar 14, 2003 8.875 8.875 8.637 8.716 116,206 -0.08(-0.90%)
Mar 13, 2003 8.453 8.836 8.374 8.796 45,854 +0.36(+4.25%)
Mar 12, 2003 8.676 8.692 8.438 8.438 47,362 -0.19(-2.21%)
Mar 11, 2003 8.676 8.875 8.621 8.629 14,949 -0.02(-0.18%)
Mar 10, 2003 8.637 8.756 8.597 8.645 33,291 -0.03(-0.37%)
Mar 07, 2003 8.637 8.844 8.605 8.676 13,693 +0.01(+0.09%)
Mar 06, 2003 8.836 8.915 8.637 8.668 17,462 -0.18(-1.98%)
Mar 05, 2003 9.090 9.090 8.764 8.844 23,366 -0.25(-2.71%)
Mar 04, 2003 9.154 9.178 9.082 9.090 22,487 -0.14(-1.47%)
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.