Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Discover Financial Services (NY: DFS )

143.92 +7.81 (+5.74%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2003 8.698 8.922 8.661 8.892 24,108 +0.18(+2.06%)
Jan 30, 2003 8.922 8.952 8.698 8.713 28,126 -0.13(-1.52%)
Jan 29, 2003 8.847 8.959 8.773 8.847 34,689 -0.04(-0.42%)
Jan 28, 2003 8.818 9.027 8.818 8.885 46,476 +0.07(+0.76%)
Jan 27, 2003 9.258 9.258 8.765 8.818 59,467 -0.44(-4.76%)
Jan 24, 2003 9.333 9.452 9.258 9.258 47,145 -0.10(-1.04%)
Jan 23, 2003 9.557 9.557 9.288 9.355 51,029 -0.24(-2.49%)
Jan 22, 2003 9.542 9.684 9.519 9.594 21,965 -0.02(-0.23%)
Jan 21, 2003 9.818 9.818 9.557 9.616 23,840 -0.24(-2.42%)
Jan 17, 2003 9.826 9.952 9.631 9.855 17,143 +0.01(+0.15%)
Jan 16, 2003 9.676 9.878 9.676 9.840 12,857 +0.17(+1.78%)
Jan 15, 2003 9.743 9.743 9.594 9.669 11,920 -0.04(-0.38%)
Jan 14, 2003 9.848 9.848 9.654 9.706 22,367 -0.14(-1.44%)
Jan 13, 2003 9.811 9.960 9.490 9.848 38,707 +0.04(+0.46%)
Jan 10, 2003 9.930 10.00 9.587 9.803 25,314 -0.16(-1.65%)
Jan 09, 2003 9.602 10.00 9.602 9.967 70,048 +0.38(+3.97%)
Jan 08, 2003 9.699 9.699 9.415 9.587 27,055 -0.12(-1.23%)
Jan 07, 2003 9.631 9.788 9.624 9.706 61,075 +0.04(+0.46%)
Jan 06, 2003 9.631 9.706 9.482 9.661 62,682 +0.06(+0.62%)
Jan 03, 2003 9.669 9.706 9.602 9.602 84,246 -0.10(-1.08%)
Jan 02, 2003 9.669 9.743 9.669 9.706 48,752 +0.07(+0.78%)
Dec 31, 2002 9.631 9.818 9.557 9.631 65,361 -0.04(-0.46%)
Dec 30, 2002 9.631 9.878 9.452 9.676 73,531 +0.08(+0.86%)
Dec 27, 2002 9.631 9.855 9.594 9.594 41,386 -0.15(-1.53%)
Dec 26, 2002 9.975 9.975 9.714 9.743 13,661 -0.22(-2.17%)
Dec 24, 2002 10.15 10.16 9.960 9.960 13,527 -0.25(-2.49%)
Dec 23, 2002 10.08 10.21 10.00 10.21 35,493 +0.10(+0.96%)
Dec 20, 2002 10.00 10.23 9.967 10.12 366,450 +0.12(+1.19%)
Dec 19, 2002 9.840 10.18 9.840 9.997 93,487 +0.16(+1.59%)
Dec 18, 2002 10.15 10.24 9.818 9.840 38,305 -0.24(-2.37%)
Dec 17, 2002 10.42 10.45 10.04 10.08 70,048 -0.34(-3.23%)
Dec 16, 2002 9.781 10.42 9.781 10.42 107,551 +0.66(+6.73%)
Dec 13, 2002 9.557 9.863 9.333 9.758 120,275 +0.16(+1.71%)
Dec 12, 2002 9.109 9.803 9.109 9.594 81,031 +0.52(+5.76%)
Dec 11, 2002 8.885 9.258 8.847 9.071 95,630 +0.26(+2.97%)
Dec 10, 2002 8.325 8.810 8.213 8.810 96,836 +0.49(+5.83%)
Dec 09, 2002 8.347 8.579 8.205 8.325 68,307 -0.10(-1.15%)
Dec 06, 2002 8.915 8.997 8.399 8.422 78,754 -0.57(-6.31%)
Dec 05, 2002 9.034 9.109 8.959 8.989 27,992 -0.08(-0.91%)
Dec 04, 2002 9.004 9.221 8.945 9.071 54,780 +0.14(+1.59%)
Dec 03, 2002 8.959 9.124 8.885 8.930 53,306 -0.18(-1.97%)
Dec 02, 2002 9.183 9.333 9.042 9.109 44,600 -0.05(-0.57%)
Nov 29, 2002 9.393 9.482 9.161 9.161 24,510 -0.19(-2.00%)
Nov 27, 2002 9.183 9.445 9.183 9.348 60,807 +0.13(+1.38%)
Nov 26, 2002 9.333 9.363 9.146 9.221 34,019 -0.04(-0.40%)
Nov 25, 2002 9.109 9.258 9.109 9.258 82,772 +0.15(+1.64%)
Nov 22, 2002 9.146 9.191 8.959 9.109 55,181 -0.04(-0.41%)
Nov 21, 2002 8.847 9.251 8.847 9.146 38,439 +0.30(+3.38%)
Nov 20, 2002 8.773 8.952 8.661 8.847 69,379 +0.07(+0.85%)
Nov 19, 2002 9.139 9.176 8.773 8.773 47,279 -0.39(-4.24%)
Nov 18, 2002 9.445 9.445 9.057 9.161 32,814 -0.28(-3.00%)
Nov 15, 2002 9.407 9.505 9.407 9.445 18,215 -0.02(-0.24%)
Nov 14, 2002 9.370 9.482 9.370 9.467 16,742 +0.13(+1.44%)
Nov 13, 2002 9.183 9.385 9.183 9.333 19,152 +0.13(+1.46%)
Nov 12, 2002 9.071 9.288 9.057 9.198 28,126 +0.14(+1.57%)
Nov 11, 2002 9.228 9.228 9.057 9.057 29,466 -0.16(-1.78%)
Nov 08, 2002 9.355 9.370 9.221 9.221 63,887 -0.13(-1.44%)
Nov 07, 2002 9.333 9.363 9.258 9.355 34,421 -0.01(-0.16%)
Nov 06, 2002 9.445 9.445 9.161 9.370 43,797 -0.11(-1.18%)
Nov 05, 2002 9.519 9.527 9.340 9.482 37,502 -0.11(-1.17%)
Nov 04, 2002 9.669 9.669 9.497 9.594 37,770 -0.04(-0.39%)
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.