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 (%)
Jan 31, 2003 8.701 8.925 8.664 8.895 24,099 +0.18(+2.06%)
Jan 30, 2003 8.925 8.955 8.701 8.716 28,116 -0.13(-1.52%)
Jan 29, 2003 8.851 8.963 8.776 8.851 34,677 -0.04(-0.42%)
Jan 28, 2003 8.821 9.030 8.821 8.888 46,459 +0.07(+0.76%)
Jan 27, 2003 9.261 9.261 8.769 8.821 59,446 -0.44(-4.76%)
Jan 24, 2003 9.336 9.456 9.261 9.261 47,128 -0.10(-1.04%)
Jan 23, 2003 9.560 9.560 9.291 9.359 51,011 -0.24(-2.49%)
Jan 22, 2003 9.545 9.687 9.523 9.598 21,957 -0.02(-0.23%)
Jan 21, 2003 9.822 9.822 9.560 9.620 23,832 -0.24(-2.42%)
Jan 17, 2003 9.829 9.956 9.635 9.859 17,137 +0.01(+0.15%)
Jan 16, 2003 9.680 9.881 9.680 9.844 12,853 +0.17(+1.78%)
Jan 15, 2003 9.747 9.747 9.598 9.672 11,916 -0.04(-0.38%)
Jan 14, 2003 9.851 9.851 9.657 9.710 22,359 -0.14(-1.44%)
Jan 13, 2003 9.814 9.964 9.493 9.851 38,693 +0.04(+0.46%)
Jan 10, 2003 9.934 10.01 9.590 9.807 25,304 -0.16(-1.65%)
Jan 09, 2003 9.605 10.01 9.605 9.971 70,023 +0.38(+3.97%)
Jan 08, 2003 9.702 9.702 9.418 9.590 27,045 -0.12(-1.23%)
Jan 07, 2003 9.635 9.792 9.627 9.710 61,053 +0.04(+0.46%)
Jan 06, 2003 9.635 9.710 9.486 9.665 62,659 +0.06(+0.62%)
Jan 03, 2003 9.672 9.710 9.605 9.605 84,215 -0.10(-1.08%)
Jan 02, 2003 9.672 9.747 9.672 9.710 48,735 +0.07(+0.78%)
Dec 31, 2002 9.635 9.822 9.560 9.635 65,337 -0.04(-0.46%)
Dec 30, 2002 9.635 9.881 9.456 9.680 73,504 +0.08(+0.86%)
Dec 27, 2002 9.635 9.859 9.598 9.598 41,371 -0.15(-1.53%)
Dec 26, 2002 9.978 9.978 9.717 9.747 13,656 -0.22(-2.17%)
Dec 24, 2002 10.16 10.17 9.964 9.964 13,522 -0.25(-2.49%)
Dec 23, 2002 10.08 10.22 10.01 10.22 35,480 +0.10(+0.96%)
Dec 20, 2002 10.01 10.23 9.971 10.12 366,318 +0.12(+1.19%)
Dec 19, 2002 9.844 10.18 9.844 10.00 93,453 +0.16(+1.59%)
Dec 18, 2002 10.16 10.24 9.822 9.844 38,292 -0.24(-2.37%)
Dec 17, 2002 10.42 10.45 10.05 10.08 70,023 -0.34(-3.23%)
Dec 16, 2002 9.784 10.42 9.784 10.42 107,512 +0.66(+6.73%)
Dec 13, 2002 9.560 9.866 9.336 9.762 120,231 +0.16(+1.71%)
Dec 12, 2002 9.112 9.807 9.112 9.598 81,002 +0.52(+5.76%)
Dec 11, 2002 8.888 9.261 8.851 9.075 95,596 +0.26(+2.97%)
Dec 10, 2002 8.328 8.813 8.216 8.813 96,801 +0.49(+5.83%)
Dec 09, 2002 8.350 8.582 8.208 8.328 68,282 -0.10(-1.15%)
Dec 06, 2002 8.918 9.000 8.403 8.425 78,726 -0.57(-6.31%)
Dec 05, 2002 9.037 9.112 8.963 8.993 27,982 -0.08(-0.91%)
Dec 04, 2002 9.008 9.224 8.948 9.075 54,760 +0.14(+1.59%)
Dec 03, 2002 8.963 9.127 8.888 8.933 53,287 -0.18(-1.97%)
Dec 02, 2002 9.187 9.336 9.045 9.112 44,584 -0.05(-0.57%)
Nov 29, 2002 9.396 9.486 9.164 9.164 24,501 -0.19(-2.00%)
Nov 27, 2002 9.187 9.448 9.187 9.351 60,785 +0.13(+1.38%)
Nov 26, 2002 9.336 9.366 9.149 9.224 34,007 -0.04(-0.40%)
Nov 25, 2002 9.112 9.261 9.112 9.261 82,742 +0.15(+1.64%)
Nov 22, 2002 9.149 9.194 8.963 9.112 55,161 -0.04(-0.41%)
Nov 21, 2002 8.851 9.254 8.851 9.149 38,425 +0.30(+3.38%)
Nov 20, 2002 8.776 8.955 8.664 8.851 69,354 +0.07(+0.85%)
Nov 19, 2002 9.142 9.179 8.776 8.776 47,262 -0.39(-4.24%)
Nov 18, 2002 9.448 9.448 9.060 9.164 32,802 -0.28(-3.00%)
Nov 15, 2002 9.411 9.508 9.411 9.448 18,208 -0.02(-0.24%)
Nov 14, 2002 9.373 9.486 9.373 9.471 16,736 +0.13(+1.44%)
Nov 13, 2002 9.187 9.388 9.187 9.336 19,146 +0.13(+1.46%)
Nov 12, 2002 9.075 9.291 9.060 9.202 28,116 +0.14(+1.57%)
Nov 11, 2002 9.232 9.232 9.060 9.060 29,455 -0.16(-1.78%)
Nov 08, 2002 9.359 9.373 9.224 9.224 63,864 -0.13(-1.44%)
Nov 07, 2002 9.336 9.366 9.261 9.359 34,409 -0.01(-0.16%)
Nov 06, 2002 9.448 9.448 9.164 9.373 43,781 -0.11(-1.18%)
Nov 05, 2002 9.523 9.530 9.344 9.486 37,488 -0.11(-1.17%)
Nov 04, 2002 9.672 9.672 9.500 9.598 37,756 -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.