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

Discover Financial Services (NY: DFS )

136.11 -1.47 (-1.07%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 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 (%)
Jul 31, 2003 10.90 10.90 10.23 10.38 265,998 -1.23(-10.61%)
Jul 30, 2003 11.35 11.65 11.19 11.61 84,647 +0.30(+2.64%)
Jul 29, 2003 11.20 11.31 11.12 11.31 43,663 +0.12(+1.07%)
Jul 28, 2003 11.39 11.45 11.09 11.19 104,604 -0.22(-1.90%)
Jul 25, 2003 11.51 11.54 11.21 11.41 49,556 -0.14(-1.23%)
Jul 24, 2003 11.61 11.65 11.54 11.55 29,198 -0.03(-0.26%)
Jul 23, 2003 11.65 11.65 11.57 11.58 23,840 -0.04(-0.39%)
Jul 22, 2003 11.50 11.68 11.49 11.62 53,842 +0.19(+1.63%)
Jul 21, 2003 11.65 11.65 11.41 11.44 53,172 -0.21(-1.80%)
Jul 18, 2003 11.49 11.65 11.46 11.65 14,331 +0.16(+1.43%)
Jul 17, 2003 11.68 11.68 11.42 11.48 36,162 -0.22(-1.91%)
Jul 16, 2003 11.57 11.71 11.52 11.71 39,913 +0.10(+0.84%)
Jul 15, 2003 11.65 11.72 11.48 11.61 70,852 +0.04(+0.32%)
Jul 14, 2003 11.72 11.74 11.50 11.57 132,329 -0.13(-1.09%)
Jul 11, 2003 11.51 11.71 11.51 11.70 75,540 +0.19(+1.69%)
Jul 10, 2003 11.55 11.57 11.26 11.51 270,953 -0.08(-0.71%)
Jul 09, 2003 11.77 11.77 11.57 11.59 170,903 -0.16(-1.34%)
Jul 08, 2003 11.54 11.75 11.54 11.74 76,209 +0.19(+1.68%)
Jul 07, 2003 11.33 11.57 11.30 11.55 100,452 +0.23(+2.04%)
Jul 03, 2003 11.46 11.46 11.29 11.32 102,327 -0.18(-1.56%)
Jul 02, 2003 11.28 11.51 11.28 11.50 112,506 +0.22(+1.92%)
Jul 01, 2003 11.47 11.47 11.09 11.28 152,821 -0.16(-1.43%)
Jun 30, 2003 11.01 11.45 11.01 11.45 413,328 +0.43(+3.93%)
Jun 27, 2003 11.01 11.11 10.86 11.01 58,396 -0.04(-0.34%)
Jun 26, 2003 10.76 11.09 10.76 11.05 122,418 +0.29(+2.71%)
Jun 25, 2003 10.71 10.83 10.71 10.76 31,073 +0.04(+0.35%)
Jun 24, 2003 10.73 10.83 10.71 10.72 46,476 +0.00(+0.00%)
Jun 23, 2003 10.75 10.86 10.63 10.72 126,837 +0.04(+0.42%)
Jun 20, 2003 10.65 10.78 10.64 10.68 145,990 +0.07(+0.70%)
Jun 19, 2003 10.53 10.70 10.49 10.60 151,080 +0.15(+1.43%)
Jun 18, 2003 10.04 10.49 10.01 10.45 68,039 +0.43(+4.32%)
Jun 17, 2003 9.855 10.03 9.818 10.02 85,719 +0.20(+2.05%)
Jun 16, 2003 9.579 9.855 9.557 9.818 99,782 +0.20(+2.10%)
Jun 13, 2003 9.706 9.743 9.594 9.616 38,037 -0.07(-0.77%)
Jun 12, 2003 9.639 9.706 9.639 9.691 95,630 +0.05(+0.54%)
Jun 11, 2003 9.669 9.699 9.602 9.639 32,680 -0.05(-0.54%)
Jun 10, 2003 9.519 9.736 9.512 9.691 72,459 +0.20(+2.12%)
Jun 09, 2003 9.445 9.572 9.363 9.490 48,618 +0.01(+0.16%)
Jun 06, 2003 9.445 9.482 9.422 9.475 122,551 +0.07(+0.79%)
Jun 05, 2003 9.407 9.482 9.333 9.400 79,156 +0.01(+0.08%)
Jun 04, 2003 9.288 9.407 9.266 9.393 122,150 +0.10(+1.13%)
Jun 03, 2003 9.124 9.295 9.071 9.288 107,417 +0.18(+1.97%)
Jun 02, 2003 8.959 9.183 8.959 9.109 76,477 +0.12(+1.33%)
May 30, 2003 9.086 9.094 8.810 8.989 202,512 -0.02(-0.25%)
May 29, 2003 8.773 9.295 8.773 9.012 181,484 +0.28(+3.25%)
May 28, 2003 8.541 8.735 8.541 8.728 94,559 +0.19(+2.27%)
May 27, 2003 8.601 8.601 8.504 8.534 59,601 -0.01(-0.17%)
May 23, 2003 8.437 8.586 8.399 8.549 26,117 +0.07(+0.88%)
May 22, 2003 8.362 8.474 8.362 8.474 18,617 +0.08(+0.98%)
May 21, 2003 8.362 8.504 8.026 8.392 66,030 +0.07(+0.81%)
May 20, 2003 8.519 8.698 8.235 8.325 59,735 -0.19(-2.28%)
May 19, 2003 8.511 8.616 8.497 8.519 53,306 +0.04(+0.53%)
May 16, 2003 8.810 8.952 8.474 8.474 105,542 -0.36(-4.06%)
May 15, 2003 8.735 8.885 8.668 8.833 38,305 +0.11(+1.28%)
May 14, 2003 8.885 8.885 8.616 8.721 64,691 -0.16(-1.85%)
May 13, 2003 8.922 8.922 8.847 8.885 32,814 -0.07(-0.83%)
May 12, 2003 8.698 9.012 8.698 8.959 64,557 +0.22(+2.56%)
May 09, 2003 8.810 8.810 8.579 8.735 181,484 -0.07(-0.85%)
May 08, 2003 8.773 8.840 8.638 8.810 30,805 +0.00(+0.00%)
May 07, 2003 8.959 8.959 8.511 8.810 92,014 -0.15(-1.67%)
May 06, 2003 9.310 9.407 8.959 8.959 135,677 -0.39(-4.15%)
May 05, 2003 9.363 9.437 9.258 9.348 111,703 -0.01(-0.08%)
May 02, 2003 9.183 9.355 9.183 9.355 102,863 +0.11(+1.21%)
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.