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

Discover Financial Services (NY: DFS )

125.18 +0.57 (+0.46%)
Official Closing Price Updated: 7:00 PM EDT, May 21, 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 8.569 9.028 8.569 9.028 201,421 +0.50(+5.83%)
Apr 29, 2003 7.788 8.722 7.788 8.530 319,712 +0.78(+10.07%)
Apr 28, 2003 7.834 8.033 7.697 7.750 59,864 -0.01(-0.10%)
Apr 25, 2003 7.727 7.804 7.681 7.758 23,396 +0.07(+0.90%)
Apr 24, 2003 7.941 8.018 7.651 7.689 46,662 -0.23(-2.90%)
Apr 23, 2003 8.033 8.087 7.918 7.918 18,821 -0.08(-0.96%)
Apr 22, 2003 7.765 8.071 7.765 7.995 30,847 +0.18(+2.35%)
Apr 21, 2003 7.651 7.827 7.628 7.811 52,413 +0.19(+2.51%)
Apr 17, 2003 7.689 7.697 7.566 7.620 88,620 -0.06(-0.80%)
Apr 16, 2003 7.834 7.834 7.651 7.681 22,873 -0.16(-2.05%)
Apr 15, 2003 7.689 7.842 7.666 7.842 29,540 +0.19(+2.50%)
Apr 14, 2003 7.620 7.765 7.620 7.651 33,853 +0.05(+0.70%)
Apr 11, 2003 7.628 7.643 7.459 7.597 22,481 +0.00(+0.00%)
Apr 10, 2003 7.551 7.643 7.551 7.597 22,481 +0.05(+0.61%)
Apr 09, 2003 7.498 7.589 7.475 7.551 101,298 +0.08(+1.13%)
Apr 08, 2003 7.536 7.536 7.459 7.467 73,719 -0.09(-1.21%)
Apr 07, 2003 7.498 7.666 7.498 7.559 24,311 +0.12(+1.65%)
Apr 04, 2003 7.505 7.544 7.421 7.436 61,302 -0.06(-0.82%)
Apr 03, 2003 7.651 7.651 7.368 7.498 55,681 -0.15(-2.00%)
Apr 02, 2003 7.689 7.689 7.612 7.651 25,618 -0.03(-0.40%)
Apr 01, 2003 7.574 7.689 7.513 7.681 25,880 +0.17(+2.24%)
Mar 31, 2003 7.651 7.689 7.459 7.513 87,835 -0.14(-1.80%)
Mar 28, 2003 7.697 7.704 7.628 7.651 60,909 -0.04(-0.50%)
Mar 27, 2003 7.612 7.880 7.612 7.689 58,295 +0.06(+0.80%)
Mar 26, 2003 7.651 7.689 7.605 7.628 81,954 -0.02(-0.30%)
Mar 25, 2003 7.635 7.689 7.628 7.651 45,747 +0.00(+0.00%)
Mar 24, 2003 7.612 7.765 7.605 7.651 68,098 +0.02(+0.20%)
Mar 21, 2003 7.727 7.834 7.612 7.635 92,802 -0.02(-0.20%)
Mar 20, 2003 7.689 7.750 7.612 7.651 58,818 -0.11(-1.48%)
Mar 19, 2003 7.804 7.842 7.498 7.765 215,668 +0.11(+1.40%)
Mar 18, 2003 8.416 8.492 7.498 7.658 214,753 -1.09(-12.50%)
Mar 17, 2003 8.377 8.752 8.377 8.752 42,349 +0.37(+4.47%)
Mar 14, 2003 8.530 8.530 8.301 8.377 120,905 -0.08(-0.91%)
Mar 13, 2003 8.125 8.492 8.048 8.454 47,708 +0.34(+4.25%)
Mar 12, 2003 8.339 8.354 8.110 8.110 49,276 -0.18(-2.21%)
Mar 11, 2003 8.339 8.530 8.286 8.293 15,554 -0.02(-0.18%)
Mar 10, 2003 8.301 8.416 8.263 8.309 34,637 -0.03(-0.37%)
Mar 07, 2003 8.301 8.500 8.270 8.339 14,247 +0.01(+0.09%)
Mar 06, 2003 8.492 8.569 8.301 8.332 18,168 -0.17(-1.98%)
Mar 05, 2003 8.737 8.737 8.423 8.500 24,311 -0.24(-2.71%)
Mar 04, 2003 8.798 8.821 8.729 8.737 23,396 -0.13(-1.47%)
Mar 03, 2003 8.416 8.875 8.416 8.867 29,540 +0.45(+5.36%)
Feb 28, 2003 8.492 8.530 8.416 8.416 23,919 -0.08(-0.90%)
Feb 27, 2003 8.454 8.530 8.263 8.492 73,065 +0.11(+1.37%)
Feb 26, 2003 8.722 8.760 8.339 8.377 96,462 -0.34(-3.95%)
Feb 25, 2003 8.806 8.806 8.630 8.722 39,996 -0.15(-1.64%)
Feb 24, 2003 9.104 9.104 8.814 8.867 51,368 -0.29(-3.17%)
Feb 21, 2003 8.683 9.334 8.683 9.158 241,548 +0.64(+7.55%)
Feb 20, 2003 8.339 8.569 8.324 8.515 69,667 +0.18(+2.11%)
Feb 19, 2003 8.783 8.783 8.278 8.339 79,209 -0.45(-5.13%)
Feb 18, 2003 8.454 8.791 8.454 8.791 30,193 +0.39(+4.64%)
Feb 14, 2003 8.408 8.683 8.400 8.400 44,179 +0.02(+0.18%)
Feb 13, 2003 8.416 8.439 8.324 8.385 14,770 -0.05(-0.63%)
Feb 12, 2003 8.492 8.538 8.423 8.439 34,899 -0.05(-0.63%)
Feb 11, 2003 8.416 8.538 8.339 8.492 17,122 +0.00(+0.00%)
Feb 10, 2003 8.431 8.492 8.316 8.492 40,388 +0.06(+0.73%)
Feb 07, 2003 8.722 8.752 8.431 8.431 33,461 -0.33(-3.76%)
Feb 06, 2003 8.974 8.989 8.645 8.760 77,640 -0.21(-2.30%)
Feb 05, 2003 9.104 9.104 8.875 8.967 29,932 -0.18(-1.92%)
Feb 04, 2003 8.989 9.211 8.905 9.143 30,454 +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.