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 +0.70 (+0.56%)
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 (%)
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%)
Feb 03, 2003 9.143 9.150 8.967 9.043 15,684 -0.07(-0.76%)
Jan 31, 2003 8.913 9.143 8.875 9.112 23,527 +0.18(+2.06%)
Jan 30, 2003 9.143 9.173 8.913 8.928 27,448 -0.14(-1.52%)
Jan 29, 2003 9.066 9.181 8.989 9.066 33,853 -0.04(-0.42%)
Jan 28, 2003 9.035 9.250 9.035 9.104 45,355 +0.07(+0.76%)
Jan 27, 2003 9.487 9.487 8.982 9.035 58,034 -0.45(-4.76%)
Jan 24, 2003 9.563 9.686 9.487 9.487 46,009 -0.10(-1.04%)
Jan 23, 2003 9.793 9.793 9.517 9.586 49,799 -0.24(-2.49%)
Jan 22, 2003 9.778 9.923 9.755 9.831 21,436 -0.02(-0.23%)
Jan 21, 2003 10.06 10.06 9.793 9.854 23,266 -0.24(-2.42%)
Jan 17, 2003 10.07 10.20 9.869 10.10 16,730 +0.02(+0.15%)
Jan 16, 2003 9.915 10.12 9.915 10.08 12,547 +0.18(+1.78%)
Jan 15, 2003 9.984 9.984 9.831 9.908 11,633 -0.04(-0.38%)
Jan 14, 2003 10.09 10.09 9.892 9.946 21,828 -0.15(-1.44%)
Jan 13, 2003 10.05 10.21 9.724 10.09 37,774 +0.05(+0.46%)
Jan 10, 2003 10.18 10.25 9.823 10.05 24,703 -0.17(-1.65%)
Jan 09, 2003 9.839 10.25 9.839 10.21 68,360 +0.39(+3.97%)
Jan 08, 2003 9.938 9.938 9.647 9.823 26,403 -0.12(-1.23%)
Jan 07, 2003 9.869 10.03 9.862 9.946 59,602 +0.05(+0.46%)
Jan 06, 2003 9.869 9.946 9.716 9.900 61,171 +0.06(+0.62%)
Jan 03, 2003 9.908 9.946 9.839 9.839 82,215 -0.11(-1.08%)
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.