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: 4:10 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 (%)
Jul 31, 2003 10.90 10.90 10.23 10.38 265,901 -1.23(-10.61%)
Jul 30, 2003 11.35 11.65 11.20 11.61 84,617 +0.30(+2.64%)
Jul 29, 2003 11.20 11.32 11.13 11.32 43,647 +0.12(+1.07%)
Jul 28, 2003 11.39 11.45 11.09 11.20 104,566 -0.22(-1.90%)
Jul 25, 2003 11.52 11.54 11.22 11.41 49,538 -0.14(-1.23%)
Jul 24, 2003 11.61 11.65 11.54 11.55 29,187 -0.03(-0.26%)
Jul 23, 2003 11.65 11.65 11.58 11.58 23,832 -0.04(-0.39%)
Jul 22, 2003 11.50 11.68 11.49 11.63 53,823 +0.19(+1.63%)
Jul 21, 2003 11.65 11.65 11.41 11.44 53,153 -0.21(-1.79%)
Jul 18, 2003 11.49 11.65 11.46 11.65 14,326 +0.16(+1.43%)
Jul 17, 2003 11.69 11.69 11.43 11.49 36,149 -0.22(-1.91%)
Jul 16, 2003 11.58 11.71 11.52 11.71 39,898 +0.10(+0.84%)
Jul 15, 2003 11.65 11.73 11.49 11.61 70,826 +0.04(+0.32%)
Jul 14, 2003 11.73 11.74 11.50 11.58 132,281 -0.13(-1.09%)
Jul 11, 2003 11.52 11.71 11.52 11.70 75,512 +0.19(+1.69%)
Jul 10, 2003 11.55 11.58 11.26 11.51 270,855 -0.08(-0.71%)
Jul 09, 2003 11.77 11.77 11.58 11.59 170,841 -0.16(-1.33%)
Jul 08, 2003 11.54 11.76 11.54 11.75 76,182 +0.19(+1.68%)
Jul 07, 2003 11.33 11.58 11.30 11.55 100,416 +0.23(+2.04%)
Jul 03, 2003 11.46 11.46 11.29 11.32 102,290 -0.18(-1.56%)
Jul 02, 2003 11.29 11.52 11.29 11.50 112,466 +0.22(+1.92%)
Jul 01, 2003 11.47 11.47 11.10 11.29 152,766 -0.16(-1.44%)
Jun 30, 2003 11.02 11.45 11.02 11.45 413,178 +0.43(+3.93%)
Jun 27, 2003 11.02 11.11 10.87 11.02 58,375 -0.04(-0.34%)
Jun 26, 2003 10.76 11.09 10.76 11.05 122,373 +0.29(+2.71%)
Jun 25, 2003 10.72 10.83 10.72 10.76 31,062 +0.04(+0.35%)
Jun 24, 2003 10.73 10.83 10.72 10.73 46,459 +0.00(+0.00%)
Jun 23, 2003 10.76 10.86 10.64 10.73 126,792 +0.04(+0.42%)
Jun 20, 2003 10.66 10.79 10.64 10.68 145,938 +0.07(+0.70%)
Jun 19, 2003 10.53 10.70 10.49 10.61 151,025 +0.15(+1.43%)
Jun 18, 2003 10.05 10.49 10.02 10.46 68,015 +0.43(+4.32%)
Jun 17, 2003 9.859 10.04 9.822 10.02 85,688 +0.20(+2.05%)
Jun 16, 2003 9.583 9.859 9.560 9.822 99,746 +0.20(+2.10%)
Jun 13, 2003 9.710 9.747 9.598 9.620 38,024 -0.07(-0.77%)
Jun 12, 2003 9.642 9.710 9.642 9.695 95,596 +0.05(+0.54%)
Jun 11, 2003 9.672 9.702 9.605 9.642 32,668 -0.05(-0.54%)
Jun 10, 2003 9.523 9.739 9.515 9.695 72,433 +0.20(+2.12%)
Jun 09, 2003 9.448 9.575 9.366 9.493 48,601 +0.01(+0.16%)
Jun 06, 2003 9.448 9.486 9.426 9.478 122,507 +0.07(+0.79%)
Jun 05, 2003 9.411 9.486 9.336 9.403 79,127 +0.01(+0.08%)
Jun 04, 2003 9.291 9.411 9.269 9.396 122,106 +0.10(+1.13%)
Jun 03, 2003 9.127 9.299 9.075 9.291 107,378 +0.18(+1.97%)
Jun 02, 2003 8.963 9.187 8.963 9.112 76,450 +0.12(+1.33%)
May 30, 2003 9.090 9.097 8.813 8.993 202,438 -0.02(-0.25%)
May 29, 2003 8.776 9.299 8.776 9.015 181,418 +0.28(+3.25%)
May 28, 2003 8.544 8.739 8.544 8.731 94,525 +0.19(+2.27%)
May 27, 2003 8.604 8.604 8.507 8.537 59,580 -0.01(-0.17%)
May 23, 2003 8.440 8.589 8.403 8.552 26,108 +0.07(+0.88%)
May 22, 2003 8.365 8.477 8.365 8.477 18,610 +0.08(+0.98%)
May 21, 2003 8.365 8.507 8.029 8.395 66,006 +0.07(+0.81%)
May 20, 2003 8.522 8.701 8.238 8.328 59,714 -0.19(-2.28%)
May 19, 2003 8.515 8.619 8.500 8.522 53,287 +0.04(+0.53%)
May 16, 2003 8.813 8.955 8.477 8.477 105,503 -0.36(-4.06%)
May 15, 2003 8.739 8.888 8.671 8.836 38,292 +0.11(+1.28%)
May 14, 2003 8.888 8.888 8.619 8.724 64,667 -0.16(-1.85%)
May 13, 2003 8.925 8.925 8.851 8.888 32,802 -0.07(-0.83%)
May 12, 2003 8.701 9.015 8.701 8.963 64,534 +0.22(+2.56%)
May 09, 2003 8.813 8.813 8.582 8.739 181,418 -0.07(-0.85%)
May 08, 2003 8.776 8.843 8.642 8.813 30,794 +0.00(+0.00%)
May 07, 2003 8.963 8.963 8.515 8.813 91,981 -0.15(-1.67%)
May 06, 2003 9.314 9.411 8.963 8.963 135,628 -0.39(-4.15%)
May 05, 2003 9.366 9.441 9.261 9.351 111,662 -0.01(-0.08%)
May 02, 2003 9.187 9.359 9.187 9.359 102,826 +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.