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 (%)
Jul 31, 2003 11.17 11.17 10.48 10.63 259,586 -1.26(-10.61%)
Jul 30, 2003 11.63 11.94 11.47 11.90 82,607 +0.31(+2.64%)
Jul 29, 2003 11.48 11.59 11.40 11.59 42,610 +0.12(+1.07%)
Jul 28, 2003 11.67 11.73 11.36 11.47 102,083 -0.22(-1.90%)
Jul 25, 2003 11.80 11.82 11.49 11.69 48,362 -0.15(-1.23%)
Jul 24, 2003 11.90 11.94 11.82 11.84 28,494 -0.03(-0.26%)
Jul 23, 2003 11.94 11.94 11.86 11.87 23,266 -0.05(-0.39%)
Jul 22, 2003 11.78 11.97 11.77 11.91 52,544 +0.19(+1.63%)
Jul 21, 2003 11.94 11.94 11.69 11.72 51,891 -0.21(-1.79%)
Jul 18, 2003 11.77 11.94 11.74 11.94 13,985 +0.17(+1.43%)
Jul 17, 2003 11.97 11.97 11.71 11.77 35,291 -0.23(-1.91%)
Jul 16, 2003 11.86 12.00 11.80 12.00 38,951 +0.10(+0.84%)
Jul 15, 2003 11.94 12.01 11.77 11.90 69,144 +0.04(+0.32%)
Jul 14, 2003 12.01 12.03 11.78 11.86 129,139 -0.13(-1.08%)
Jul 11, 2003 11.80 12.00 11.80 11.99 73,719 +0.20(+1.69%)
Jul 10, 2003 11.84 11.86 11.54 11.79 264,422 -0.08(-0.71%)
Jul 09, 2003 12.06 12.06 11.86 11.87 166,783 -0.16(-1.33%)
Jul 08, 2003 11.82 12.04 11.82 12.03 74,372 +0.20(+1.68%)
Jul 07, 2003 11.61 11.86 11.58 11.84 98,031 +0.24(+2.04%)
Jul 03, 2003 11.74 11.74 11.57 11.60 99,861 -0.18(-1.56%)
Jul 02, 2003 11.56 11.80 11.56 11.78 109,794 +0.22(+1.92%)
Jul 01, 2003 11.75 11.75 11.37 11.56 149,137 -0.17(-1.43%)
Jun 30, 2003 11.28 11.73 11.28 11.73 403,365 +0.44(+3.93%)
Jun 27, 2003 11.28 11.38 11.13 11.28 56,988 -0.04(-0.34%)
Jun 26, 2003 11.02 11.36 11.02 11.32 119,467 +0.30(+2.71%)
Jun 25, 2003 10.98 11.09 10.98 11.02 30,324 +0.04(+0.35%)
Jun 24, 2003 10.99 11.09 10.98 10.99 45,355 +0.00(+0.00%)
Jun 23, 2003 11.02 11.12 10.89 10.99 123,780 +0.05(+0.42%)
Jun 20, 2003 10.92 11.05 10.90 10.94 142,471 +0.08(+0.70%)
Jun 19, 2003 10.79 10.96 10.75 10.86 147,438 +0.15(+1.43%)
Jun 18, 2003 10.29 10.75 10.26 10.71 66,399 +0.44(+4.32%)
Jun 17, 2003 10.10 10.28 10.06 10.27 83,653 +0.21(+2.05%)
Jun 16, 2003 9.816 10.10 9.793 10.06 97,377 +0.21(+2.10%)
Jun 13, 2003 9.946 9.984 9.831 9.854 37,121 -0.08(-0.77%)
Jun 12, 2003 9.877 9.946 9.877 9.931 93,325 +0.05(+0.54%)
Jun 11, 2003 9.908 9.938 9.839 9.877 31,892 -0.05(-0.54%)
Jun 10, 2003 9.755 9.976 9.747 9.931 70,713 +0.21(+2.12%)
Jun 09, 2003 9.678 9.808 9.594 9.724 47,447 +0.02(+0.16%)
Jun 06, 2003 9.678 9.716 9.655 9.709 119,597 +0.08(+0.79%)
Jun 05, 2003 9.640 9.716 9.563 9.632 77,248 +0.01(+0.08%)
Jun 04, 2003 9.517 9.640 9.494 9.624 119,205 +0.11(+1.13%)
Jun 03, 2003 9.349 9.525 9.296 9.517 104,827 +0.18(+1.97%)
Jun 02, 2003 9.181 9.410 9.181 9.334 74,634 +0.12(+1.33%)
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%)
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.