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

Discover Financial Services (NY: DFS )

125.25 +0.77 (+0.62%)
Streaming Delayed Price Updated: 11:38 AM 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 (%)
May 30, 2003 9.311 9.318 9.028 9.211 197,630 -0.02(-0.25%)
May 29, 2003 8.989 9.525 8.989 9.234 177,109 +0.29(+3.25%)
May 28, 2003 8.752 8.951 8.752 8.944 92,279 +0.20(+2.27%)
May 27, 2003 8.814 8.814 8.714 8.745 58,165 -0.02(-0.17%)
May 23, 2003 8.645 8.798 8.607 8.760 25,488 +0.08(+0.88%)
May 22, 2003 8.569 8.683 8.569 8.683 18,168 +0.08(+0.98%)
May 21, 2003 8.569 8.714 8.224 8.599 64,439 +0.07(+0.81%)
May 20, 2003 8.729 8.913 8.439 8.530 58,295 -0.20(-2.28%)
May 19, 2003 8.722 8.829 8.706 8.729 52,021 +0.05(+0.53%)
May 16, 2003 9.028 9.173 8.683 8.683 102,998 -0.37(-4.06%)
May 15, 2003 8.951 9.104 8.882 9.051 37,382 +0.11(+1.28%)
May 14, 2003 9.104 9.104 8.829 8.936 63,132 -0.17(-1.85%)
May 13, 2003 9.143 9.143 9.066 9.104 32,023 -0.08(-0.83%)
May 12, 2003 8.913 9.234 8.913 9.181 63,001 +0.23(+2.56%)
May 09, 2003 9.028 9.028 8.791 8.951 177,109 -0.08(-0.85%)
May 08, 2003 8.989 9.058 8.852 9.028 30,062 +0.00(+0.00%)
May 07, 2003 9.181 9.181 8.722 9.028 89,796 -0.15(-1.67%)
May 06, 2003 9.540 9.640 9.181 9.181 132,407 -0.40(-4.15%)
May 05, 2003 9.594 9.670 9.487 9.579 109,010 -0.01(-0.08%)
May 02, 2003 9.410 9.586 9.410 9.586 100,383 +0.11(+1.21%)
May 01, 2003 9.372 9.602 9.196 9.471 180,377 +0.44(+4.92%)
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%)
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.