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 (%)
Apr 30, 2003 8.362 8.810 8.362 8.810 206,396 +0.49(+5.83%)
Apr 29, 2003 7.601 8.511 7.601 8.325 327,608 +0.76(+10.07%)
Apr 28, 2003 7.645 7.840 7.511 7.563 61,342 -0.01(-0.10%)
Apr 25, 2003 7.541 7.616 7.496 7.571 23,974 +0.07(+0.90%)
Apr 24, 2003 7.750 7.825 7.466 7.504 47,815 -0.22(-2.90%)
Apr 23, 2003 7.840 7.892 7.728 7.728 19,286 -0.07(-0.96%)
Apr 22, 2003 7.578 7.877 7.578 7.802 31,609 +0.18(+2.35%)
Apr 21, 2003 7.466 7.638 7.444 7.623 53,708 +0.19(+2.51%)
Apr 17, 2003 7.504 7.511 7.384 7.436 90,809 -0.06(-0.80%)
Apr 16, 2003 7.645 7.645 7.466 7.496 23,438 -0.16(-2.05%)
Apr 15, 2003 7.504 7.653 7.481 7.653 30,269 +0.19(+2.50%)
Apr 14, 2003 7.436 7.578 7.436 7.466 34,689 +0.05(+0.70%)
Apr 11, 2003 7.444 7.459 7.280 7.414 23,037 +0.00(+0.00%)
Apr 10, 2003 7.369 7.459 7.369 7.414 23,037 +0.04(+0.61%)
Apr 09, 2003 7.317 7.406 7.295 7.369 103,800 +0.08(+1.13%)
Apr 08, 2003 7.354 7.354 7.280 7.287 75,540 -0.09(-1.21%)
Apr 07, 2003 7.317 7.481 7.317 7.377 24,912 +0.12(+1.65%)
Apr 04, 2003 7.324 7.362 7.242 7.257 62,816 -0.06(-0.82%)
Apr 03, 2003 7.466 7.466 7.190 7.317 57,056 -0.15(-2.00%)
Apr 02, 2003 7.504 7.504 7.429 7.466 26,251 -0.03(-0.40%)
Apr 01, 2003 7.392 7.504 7.332 7.496 26,519 +0.16(+2.24%)
Mar 31, 2003 7.466 7.504 7.280 7.332 90,005 -0.13(-1.80%)
Mar 28, 2003 7.511 7.518 7.444 7.466 62,414 -0.04(-0.50%)
Mar 27, 2003 7.429 7.690 7.429 7.504 59,735 +0.06(+0.80%)
Mar 26, 2003 7.466 7.504 7.421 7.444 83,978 -0.02(-0.30%)
Mar 25, 2003 7.451 7.504 7.444 7.466 46,877 +0.00(+0.00%)
Mar 24, 2003 7.429 7.578 7.421 7.466 69,780 +0.01(+0.20%)
Mar 21, 2003 7.541 7.645 7.429 7.451 95,094 -0.01(-0.20%)
Mar 20, 2003 7.504 7.563 7.429 7.466 60,271 -0.11(-1.48%)
Mar 19, 2003 7.616 7.653 7.317 7.578 220,995 +0.10(+1.40%)
Mar 18, 2003 8.213 8.287 7.317 7.474 220,057 -1.07(-12.50%)
Mar 17, 2003 8.176 8.541 8.176 8.541 43,395 +0.37(+4.47%)
Mar 14, 2003 8.325 8.325 8.101 8.176 123,891 -0.07(-0.90%)
Mar 13, 2003 7.929 8.287 7.854 8.250 48,886 +0.34(+4.25%)
Mar 12, 2003 8.138 8.153 7.914 7.914 50,494 -0.18(-2.21%)
Mar 11, 2003 8.138 8.325 8.086 8.093 15,938 -0.01(-0.18%)
Mar 10, 2003 8.101 8.213 8.064 8.108 35,493 -0.03(-0.37%)
Mar 07, 2003 8.101 8.295 8.071 8.138 14,599 +0.01(+0.09%)
Mar 06, 2003 8.287 8.362 8.101 8.131 18,617 -0.16(-1.98%)
Mar 05, 2003 8.526 8.526 8.220 8.295 24,912 -0.23(-2.71%)
Mar 04, 2003 8.586 8.609 8.519 8.526 23,974 -0.13(-1.47%)
Mar 03, 2003 8.213 8.661 8.213 8.653 30,269 +0.44(+5.36%)
Feb 28, 2003 8.287 8.325 8.213 8.213 24,510 -0.07(-0.90%)
Feb 27, 2003 8.250 8.325 8.064 8.287 74,870 +0.11(+1.37%)
Feb 26, 2003 8.511 8.549 8.138 8.176 98,845 -0.34(-3.95%)
Feb 25, 2003 8.594 8.594 8.422 8.511 40,984 -0.14(-1.64%)
Feb 24, 2003 8.885 8.885 8.601 8.653 52,637 -0.28(-3.17%)
Feb 21, 2003 8.474 9.109 8.474 8.937 247,514 +0.63(+7.55%)
Feb 20, 2003 8.138 8.362 8.123 8.310 71,388 +0.17(+2.11%)
Feb 19, 2003 8.571 8.571 8.078 8.138 81,165 -0.44(-5.13%)
Feb 18, 2003 8.250 8.579 8.250 8.579 30,939 +0.38(+4.64%)
Feb 14, 2003 8.205 8.474 8.198 8.198 45,270 +0.01(+0.18%)
Feb 13, 2003 8.213 8.235 8.123 8.183 15,134 -0.05(-0.63%)
Feb 12, 2003 8.287 8.332 8.220 8.235 35,761 -0.05(-0.63%)
Feb 11, 2003 8.213 8.332 8.138 8.287 17,545 +0.00(+0.00%)
Feb 10, 2003 8.228 8.287 8.116 8.287 41,386 +0.06(+0.73%)
Feb 07, 2003 8.511 8.541 8.228 8.228 34,287 -0.32(-3.76%)
Feb 06, 2003 8.758 8.773 8.437 8.549 79,558 -0.20(-2.30%)
Feb 05, 2003 8.885 8.885 8.661 8.750 30,671 -0.17(-1.92%)
Feb 04, 2003 8.773 8.989 8.691 8.922 31,207 +0.10(+1.10%)
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.