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

Discover Financial Services (NY: DFS )

124.31 -0.17 (-0.14%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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 8.910 9.139 8.872 9.109 23,535 +0.18(+2.06%)
Jan 30, 2003 9.139 9.170 8.910 8.925 27,458 -0.14(-1.52%)
Jan 29, 2003 9.063 9.177 8.986 9.063 33,865 -0.04(-0.42%)
Jan 28, 2003 9.032 9.246 9.032 9.101 45,372 +0.07(+0.76%)
Jan 27, 2003 9.483 9.483 8.979 9.032 58,055 -0.45(-4.76%)
Jan 24, 2003 9.560 9.682 9.483 9.483 46,025 -0.10(-1.04%)
Jan 23, 2003 9.789 9.789 9.514 9.583 49,817 -0.24(-2.49%)
Jan 22, 2003 9.774 9.919 9.751 9.828 21,443 -0.02(-0.23%)
Jan 21, 2003 10.06 10.06 9.789 9.850 23,274 -0.24(-2.42%)
Jan 17, 2003 10.06 10.19 9.866 10.10 16,736 +0.02(+0.15%)
Jan 16, 2003 9.912 10.12 9.912 10.08 12,552 +0.18(+1.78%)
Jan 15, 2003 9.980 9.980 9.828 9.904 11,637 -0.04(-0.38%)
Jan 14, 2003 10.09 10.09 9.889 9.942 21,836 -0.15(-1.44%)
Jan 13, 2003 10.05 10.20 9.720 10.09 37,788 +0.05(+0.46%)
Jan 10, 2003 10.17 10.25 9.820 10.04 24,712 -0.17(-1.65%)
Jan 09, 2003 9.835 10.25 9.835 10.21 68,385 +0.39(+3.97%)
Jan 08, 2003 9.935 9.935 9.644 9.820 26,412 -0.12(-1.23%)
Jan 07, 2003 9.866 10.03 9.858 9.942 59,624 +0.05(+0.46%)
Jan 06, 2003 9.866 9.942 9.713 9.896 61,193 +0.06(+0.62%)
Jan 03, 2003 9.904 9.942 9.835 9.835 82,245 -0.11(-1.08%)
Jan 02, 2003 9.904 9.980 9.904 9.942 47,594 +0.08(+0.78%)
Dec 31, 2002 9.866 10.06 9.789 9.866 63,808 -0.05(-0.46%)
Dec 30, 2002 9.866 10.12 9.682 9.912 71,784 +0.08(+0.86%)
Dec 27, 2002 9.866 10.10 9.828 9.828 40,403 -0.15(-1.53%)
Dec 26, 2002 10.22 10.22 9.950 9.980 13,337 -0.22(-2.17%)
Dec 24, 2002 10.40 10.41 10.20 10.20 13,206 -0.26(-2.49%)
Dec 23, 2002 10.32 10.46 10.25 10.46 34,650 +0.10(+0.96%)
Dec 20, 2002 10.25 10.48 10.21 10.36 357,746 +0.12(+1.20%)
Dec 19, 2002 10.08 10.42 10.08 10.24 91,267 +0.16(+1.59%)
Dec 18, 2002 10.40 10.49 10.06 10.08 37,396 -0.24(-2.37%)
Dec 17, 2002 10.67 10.70 10.29 10.32 68,385 -0.34(-3.23%)
Dec 16, 2002 10.02 10.67 10.02 10.67 104,996 +0.67(+6.73%)
Dec 13, 2002 9.789 10.10 9.560 9.996 117,418 +0.17(+1.71%)
Dec 12, 2002 9.330 10.04 9.330 9.828 79,107 +0.54(+5.76%)
Dec 11, 2002 9.101 9.483 9.063 9.292 93,359 +0.27(+2.97%)
Dec 10, 2002 8.527 9.024 8.413 9.024 94,536 +0.50(+5.83%)
Dec 09, 2002 8.550 8.787 8.405 8.527 66,685 -0.10(-1.15%)
Dec 06, 2002 9.132 9.216 8.604 8.627 76,884 -0.58(-6.31%)
Dec 05, 2002 9.254 9.330 9.177 9.208 27,327 -0.08(-0.91%)
Dec 04, 2002 9.223 9.445 9.162 9.292 53,478 +0.15(+1.59%)
Dec 03, 2002 9.177 9.346 9.101 9.147 52,040 -0.18(-1.97%)
Dec 02, 2002 9.407 9.560 9.262 9.330 43,541 -0.05(-0.57%)
Nov 29, 2002 9.621 9.713 9.384 9.384 23,928 -0.19(-2.00%)
Nov 27, 2002 9.407 9.675 9.407 9.575 59,362 +0.13(+1.38%)
Nov 26, 2002 9.560 9.590 9.369 9.445 33,211 -0.04(-0.40%)
Nov 25, 2002 9.330 9.483 9.330 9.483 80,806 +0.15(+1.64%)
Nov 22, 2002 9.369 9.415 9.177 9.330 53,871 -0.04(-0.41%)
Nov 21, 2002 9.063 9.476 9.063 9.369 37,526 +0.31(+3.38%)
Nov 20, 2002 8.986 9.170 8.872 9.063 67,731 +0.08(+0.85%)
Nov 19, 2002 9.361 9.399 8.986 8.986 46,156 -0.40(-4.24%)
Nov 18, 2002 9.675 9.675 9.277 9.384 32,035 -0.29(-3.00%)
Nov 15, 2002 9.636 9.736 9.636 9.675 17,782 -0.02(-0.24%)
Nov 14, 2002 9.598 9.713 9.598 9.697 16,344 +0.14(+1.44%)
Nov 13, 2002 9.407 9.613 9.407 9.560 18,698 +0.14(+1.46%)
Nov 12, 2002 9.292 9.514 9.277 9.422 27,458 +0.15(+1.57%)
Nov 11, 2002 9.453 9.453 9.277 9.277 28,766 -0.17(-1.78%)
Nov 08, 2002 9.583 9.598 9.445 9.445 62,370 -0.14(-1.44%)
Nov 07, 2002 9.560 9.590 9.483 9.583 33,604 -0.02(-0.16%)
Nov 06, 2002 9.675 9.675 9.384 9.598 42,757 -0.11(-1.18%)
Nov 05, 2002 9.751 9.759 9.567 9.713 36,611 -0.11(-1.17%)
Nov 04, 2002 9.904 9.904 9.728 9.828 36,873 -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.