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 UNCHANGED
Streaming Delayed 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 (%)
Jul 31, 2003 11.17 11.17 10.48 10.63 259,680 -1.26(-10.61%)
Jul 30, 2003 11.62 11.93 11.46 11.89 82,637 +0.31(+2.64%)
Jul 29, 2003 11.47 11.59 11.40 11.59 42,626 +0.12(+1.07%)
Jul 28, 2003 11.66 11.72 11.36 11.46 102,119 -0.22(-1.90%)
Jul 25, 2003 11.79 11.82 11.49 11.69 48,379 -0.15(-1.23%)
Jul 24, 2003 11.89 11.93 11.82 11.83 28,504 -0.03(-0.26%)
Jul 23, 2003 11.93 11.93 11.85 11.86 23,274 -0.05(-0.39%)
Jul 22, 2003 11.78 11.96 11.77 11.91 52,563 +0.19(+1.63%)
Jul 21, 2003 11.93 11.93 11.69 11.72 51,909 -0.21(-1.80%)
Jul 18, 2003 11.77 11.93 11.74 11.93 13,990 +0.17(+1.43%)
Jul 17, 2003 11.97 11.97 11.70 11.76 35,303 -0.23(-1.91%)
Jul 16, 2003 11.85 11.99 11.80 11.99 38,965 +0.10(+0.84%)
Jul 15, 2003 11.93 12.01 11.76 11.89 69,169 +0.04(+0.32%)
Jul 14, 2003 12.01 12.02 11.78 11.85 129,186 -0.13(-1.08%)
Jul 11, 2003 11.79 11.99 11.79 11.98 73,746 +0.20(+1.69%)
Jul 10, 2003 11.83 11.85 11.53 11.79 264,518 -0.08(-0.71%)
Jul 09, 2003 12.05 12.05 11.85 11.87 166,843 -0.16(-1.33%)
Jul 08, 2003 11.82 12.04 11.82 12.03 74,399 +0.20(+1.68%)
Jul 07, 2003 11.60 11.85 11.57 11.83 98,066 +0.24(+2.04%)
Jul 03, 2003 11.74 11.74 11.56 11.59 99,897 -0.18(-1.56%)
Jul 02, 2003 11.56 11.79 11.56 11.78 109,834 +0.22(+1.92%)
Jul 01, 2003 11.75 11.75 11.36 11.56 149,191 -0.17(-1.44%)
Jun 30, 2003 11.28 11.72 11.28 11.72 403,511 +0.44(+3.93%)
Jun 27, 2003 11.28 11.38 11.13 11.28 57,009 -0.04(-0.34%)
Jun 26, 2003 11.02 11.36 11.02 11.32 119,510 +0.30(+2.71%)
Jun 25, 2003 10.97 11.09 10.97 11.02 30,335 +0.04(+0.35%)
Jun 24, 2003 10.99 11.09 10.97 10.98 45,372 +0.00(+0.00%)
Jun 23, 2003 11.01 11.12 10.89 10.98 123,825 +0.05(+0.42%)
Jun 20, 2003 10.91 11.04 10.90 10.94 142,523 +0.08(+0.70%)
Jun 19, 2003 10.78 10.96 10.75 10.86 147,492 +0.15(+1.43%)
Jun 18, 2003 10.29 10.75 10.26 10.71 66,423 +0.44(+4.32%)
Jun 17, 2003 10.10 10.28 10.06 10.26 83,683 +0.21(+2.05%)
Jun 16, 2003 9.812 10.10 9.789 10.06 97,412 +0.21(+2.10%)
Jun 13, 2003 9.942 9.980 9.828 9.850 37,134 -0.08(-0.77%)
Jun 12, 2003 9.873 9.942 9.873 9.927 93,359 +0.05(+0.54%)
Jun 11, 2003 9.904 9.935 9.835 9.873 31,904 -0.05(-0.54%)
Jun 10, 2003 9.751 9.973 9.743 9.927 70,738 +0.21(+2.12%)
Jun 09, 2003 9.675 9.805 9.590 9.720 47,464 +0.02(+0.16%)
Jun 06, 2003 9.675 9.713 9.652 9.705 119,641 +0.08(+0.79%)
Jun 05, 2003 9.636 9.713 9.560 9.629 77,276 +0.01(+0.08%)
Jun 04, 2003 9.514 9.636 9.491 9.621 119,248 +0.11(+1.13%)
Jun 03, 2003 9.346 9.522 9.292 9.514 104,865 +0.18(+1.97%)
Jun 02, 2003 9.177 9.407 9.177 9.330 74,661 +0.12(+1.33%)
May 30, 2003 9.307 9.315 9.024 9.208 197,702 -0.02(-0.25%)
May 29, 2003 8.986 9.522 8.986 9.231 177,173 +0.29(+3.25%)
May 28, 2003 8.749 8.948 8.749 8.940 92,313 +0.20(+2.27%)
May 27, 2003 8.810 8.810 8.711 8.742 58,186 -0.02(-0.17%)
May 23, 2003 8.642 8.795 8.604 8.757 25,497 +0.08(+0.88%)
May 22, 2003 8.566 8.680 8.566 8.680 18,174 +0.08(+0.98%)
May 21, 2003 8.566 8.711 8.221 8.596 64,462 +0.07(+0.81%)
May 20, 2003 8.726 8.910 8.436 8.527 58,316 -0.20(-2.28%)
May 19, 2003 8.719 8.826 8.703 8.726 52,040 +0.05(+0.53%)
May 16, 2003 9.024 9.170 8.680 8.680 103,035 -0.37(-4.06%)
May 15, 2003 8.948 9.101 8.879 9.047 37,396 +0.11(+1.28%)
May 14, 2003 9.101 9.101 8.826 8.933 63,154 -0.17(-1.85%)
May 13, 2003 9.139 9.139 9.063 9.101 32,035 -0.08(-0.83%)
May 12, 2003 8.910 9.231 8.910 9.177 63,024 +0.23(+2.56%)
May 09, 2003 9.024 9.024 8.787 8.948 177,173 -0.08(-0.85%)
May 08, 2003 8.986 9.055 8.849 9.024 30,073 +0.00(+0.00%)
May 07, 2003 9.177 9.177 8.719 9.024 89,828 -0.15(-1.67%)
May 06, 2003 9.537 9.636 9.177 9.177 132,455 -0.40(-4.15%)
May 05, 2003 9.590 9.667 9.483 9.575 109,049 -0.01(-0.08%)
May 02, 2003 9.407 9.583 9.407 9.583 100,420 +0.11(+1.21%)
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.