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: 7:00 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 (%)
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%)
May 01, 2003 9.149 9.373 8.978 9.247 184,765 +0.43(+4.92%)
Apr 30, 2003 8.365 8.813 8.365 8.813 206,321 +0.49(+5.83%)
Apr 29, 2003 7.603 8.515 7.603 8.328 327,490 +0.76(+10.07%)
Apr 28, 2003 7.648 7.842 7.514 7.566 61,320 -0.01(-0.10%)
Apr 25, 2003 7.544 7.618 7.499 7.573 23,965 +0.07(+0.90%)
Apr 24, 2003 7.753 7.827 7.469 7.506 47,798 -0.22(-2.90%)
Apr 23, 2003 7.842 7.895 7.730 7.730 19,279 -0.07(-0.96%)
Apr 22, 2003 7.581 7.880 7.581 7.805 31,597 +0.18(+2.35%)
Apr 21, 2003 7.469 7.641 7.447 7.626 53,689 +0.19(+2.51%)
Apr 17, 2003 7.506 7.514 7.387 7.439 90,776 -0.06(-0.80%)
Apr 16, 2003 7.648 7.648 7.469 7.499 23,430 -0.16(-2.05%)
Apr 15, 2003 7.506 7.656 7.484 7.656 30,258 +0.19(+2.50%)
Apr 14, 2003 7.439 7.581 7.439 7.469 34,677 +0.05(+0.70%)
Apr 11, 2003 7.447 7.461 7.282 7.417 23,028 +0.00(+0.00%)
Apr 10, 2003 7.372 7.461 7.372 7.417 23,028 +0.04(+0.61%)
Apr 09, 2003 7.320 7.409 7.297 7.372 103,763 +0.08(+1.13%)
Apr 08, 2003 7.357 7.357 7.282 7.290 75,512 -0.09(-1.21%)
Apr 07, 2003 7.320 7.484 7.320 7.379 24,903 +0.12(+1.65%)
Apr 04, 2003 7.327 7.364 7.245 7.260 62,793 -0.06(-0.82%)
Apr 03, 2003 7.469 7.469 7.193 7.320 57,036 -0.15(-2.00%)
Apr 02, 2003 7.506 7.506 7.432 7.469 26,242 -0.03(-0.40%)
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.