Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Discover Financial Services (NY: DFS )

117.61 +0.45 (+0.39%)
Streaming Delayed Price Updated: 12:30 PM EST, Feb 7, 2023 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 (%)
Feb 28, 2003 8.836 8.875 8.756 8.756 22,990 -0.08(-0.90%)
Feb 27, 2003 8.796 8.875 8.597 8.836 70,226 +0.12(+1.37%)
Feb 26, 2003 9.074 9.114 8.676 8.716 92,714 -0.36(-3.95%)
Feb 25, 2003 9.162 9.162 8.979 9.074 38,442 -0.15(-1.64%)
Feb 24, 2003 9.472 9.472 9.170 9.226 49,372 -0.30(-3.17%)
Feb 21, 2003 9.035 9.711 9.035 9.528 232,162 +0.67(+7.55%)
Feb 20, 2003 8.676 8.915 8.660 8.859 66,960 +0.18(+2.11%)
Feb 19, 2003 9.138 9.138 8.613 8.676 76,131 -0.47(-5.13%)
Feb 18, 2003 8.796 9.146 8.796 9.146 29,020 +0.41(+4.64%)
Feb 14, 2003 8.748 9.035 8.740 8.740 42,462 +0.02(+0.18%)
Feb 13, 2003 8.756 8.780 8.660 8.724 14,196 -0.06(-0.63%)
Feb 12, 2003 8.836 8.883 8.764 8.780 33,542 -0.06(-0.63%)
Feb 11, 2003 8.756 8.883 8.676 8.836 16,457 +0.00(+0.00%)
Feb 10, 2003 8.772 8.836 8.652 8.836 38,819 +0.06(+0.73%)
Feb 07, 2003 9.074 9.106 8.772 8.772 32,160 -0.34(-3.76%)
Feb 06, 2003 9.337 9.353 8.995 9.114 74,623 -0.21(-2.30%)
Feb 05, 2003 9.472 9.472 9.234 9.329 28,769 -0.18(-1.92%)
Feb 04, 2003 9.353 9.584 9.265 9.512 29,271 +0.10(+1.10%)
Feb 03, 2003 9.512 9.520 9.329 9.409 15,075 -0.07(-0.76%)
Jan 31, 2003 9.273 9.512 9.234 9.480 22,613 +0.19(+2.06%)
Jan 30, 2003 9.512 9.544 9.273 9.289 26,382 -0.14(-1.52%)
Jan 29, 2003 9.433 9.552 9.353 9.433 32,537 -0.04(-0.42%)
Jan 28, 2003 9.401 9.624 9.401 9.472 43,593 +0.07(+0.76%)
Jan 27, 2003 9.870 9.870 9.345 9.401 55,779 -0.47(-4.76%)
Jan 24, 2003 9.950 10.08 9.870 9.870 44,221 -0.10(-1.04%)
Jan 23, 2003 10.19 10.19 9.902 9.974 47,864 -0.25(-2.49%)
Jan 22, 2003 10.17 10.32 10.15 10.23 20,603 -0.02(-0.23%)
Jan 21, 2003 10.47 10.47 10.19 10.25 22,361 -0.25(-2.42%)
Jan 17, 2003 10.48 10.61 10.27 10.51 16,080 +0.02(+0.15%)
Jan 16, 2003 10.32 10.53 10.32 10.49 12,060 +0.18(+1.78%)
Jan 15, 2003 10.39 10.39 10.23 10.31 11,180 -0.04(-0.38%)
Jan 14, 2003 10.50 10.50 10.29 10.35 20,980 -0.15(-1.44%)
Jan 13, 2003 10.46 10.62 10.12 10.50 36,306 +0.05(+0.46%)
Jan 10, 2003 10.59 10.67 10.22 10.45 23,743 -0.18(-1.65%)
Jan 09, 2003 10.24 10.67 10.24 10.63 65,703 +0.41(+3.97%)
Jan 08, 2003 10.34 10.34 10.04 10.22 25,377 -0.13(-1.23%)
Jan 07, 2003 10.27 10.44 10.26 10.35 57,286 +0.05(+0.46%)
Jan 06, 2003 10.27 10.35 10.11 10.30 58,794 +0.06(+0.62%)
Jan 03, 2003 10.31 10.35 10.24 10.24 79,020 -0.11(-1.08%)
Jan 02, 2003 10.31 10.39 10.31 10.35 45,728 +0.08(+0.78%)
Dec 31, 2002 10.27 10.47 10.19 10.27 61,306 -0.05(-0.46%)
Dec 30, 2002 10.27 10.53 10.08 10.32 68,970 +0.09(+0.86%)
Dec 27, 2002 10.27 10.51 10.23 10.23 38,819 -0.16(-1.53%)
Dec 26, 2002 10.63 10.63 10.36 10.39 12,814 -0.23(-2.17%)
Dec 24, 2002 10.83 10.83 10.62 10.62 12,688 -0.27(-2.49%)
Dec 23, 2002 10.75 10.89 10.67 10.89 33,291 +0.10(+0.96%)
Dec 20, 2002 10.67 10.91 10.63 10.79 343,720 +0.13(+1.19%)
Dec 19, 2002 10.49 10.85 10.49 10.66 87,688 +0.17(+1.59%)
Dec 18, 2002 10.83 10.91 10.47 10.49 35,929 -0.25(-2.37%)
Dec 17, 2002 11.10 11.14 10.71 10.75 65,703 -0.36(-3.23%)
Dec 16, 2002 10.43 11.10 10.43 11.10 100,879 +0.70(+6.73%)
Dec 13, 2002 10.19 10.52 9.950 10.40 112,814 +0.18(+1.71%)
Dec 12, 2002 9.711 10.45 9.711 10.23 76,005 +0.56(+5.76%)
Dec 11, 2002 9.472 9.870 9.433 9.671 89,699 +0.28(+2.97%)
Dec 10, 2002 8.875 9.393 8.756 9.393 90,829 +0.52(+5.83%)
Dec 09, 2002 8.899 9.146 8.748 8.875 64,070 -0.10(-1.15%)
Dec 06, 2002 9.504 9.592 8.955 8.979 73,869 -0.60(-6.31%)
Dec 05, 2002 9.632 9.711 9.552 9.584 26,256 -0.09(-0.91%)
Dec 04, 2002 9.600 9.831 9.536 9.671 51,382 +0.15(+1.59%)
Dec 03, 2002 9.552 9.727 9.472 9.520 50,000 -0.19(-1.97%)
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.