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 (%)
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%)
Feb 03, 2003 8.922 8.930 8.750 8.825 16,072 -0.07(-0.76%)
Jan 31, 2003 8.698 8.922 8.661 8.892 24,108 +0.18(+2.06%)
Jan 30, 2003 8.922 8.952 8.698 8.713 28,126 -0.13(-1.52%)
Jan 29, 2003 8.847 8.959 8.773 8.847 34,689 -0.04(-0.42%)
Jan 28, 2003 8.818 9.027 8.818 8.885 46,476 +0.07(+0.76%)
Jan 27, 2003 9.258 9.258 8.765 8.818 59,467 -0.44(-4.76%)
Jan 24, 2003 9.333 9.452 9.258 9.258 47,145 -0.10(-1.04%)
Jan 23, 2003 9.557 9.557 9.288 9.355 51,029 -0.24(-2.49%)
Jan 22, 2003 9.542 9.684 9.519 9.594 21,965 -0.02(-0.23%)
Jan 21, 2003 9.818 9.818 9.557 9.616 23,840 -0.24(-2.42%)
Jan 17, 2003 9.826 9.952 9.631 9.855 17,143 +0.01(+0.15%)
Jan 16, 2003 9.676 9.878 9.676 9.840 12,857 +0.17(+1.78%)
Jan 15, 2003 9.743 9.743 9.594 9.669 11,920 -0.04(-0.38%)
Jan 14, 2003 9.848 9.848 9.654 9.706 22,367 -0.14(-1.44%)
Jan 13, 2003 9.811 9.960 9.490 9.848 38,707 +0.04(+0.46%)
Jan 10, 2003 9.930 10.00 9.587 9.803 25,314 -0.16(-1.65%)
Jan 09, 2003 9.602 10.00 9.602 9.967 70,048 +0.38(+3.97%)
Jan 08, 2003 9.699 9.699 9.415 9.587 27,055 -0.12(-1.23%)
Jan 07, 2003 9.631 9.788 9.624 9.706 61,075 +0.04(+0.46%)
Jan 06, 2003 9.631 9.706 9.482 9.661 62,682 +0.06(+0.62%)
Jan 03, 2003 9.669 9.706 9.602 9.602 84,246 -0.10(-1.08%)
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.