Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Discover Financial Services (NY: DFS )

122.89 -1.42 (-1.14%)
Streaming Delayed Price Updated: 9:36 AM EDT, May 23, 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 7.648 7.686 7.457 7.510 87,867 -0.14(-1.80%)
Mar 28, 2003 7.694 7.701 7.625 7.648 60,932 -0.04(-0.50%)
Mar 27, 2003 7.610 7.877 7.610 7.686 58,316 +0.06(+0.80%)
Mar 26, 2003 7.648 7.686 7.602 7.625 81,983 -0.02(-0.30%)
Mar 25, 2003 7.633 7.686 7.625 7.648 45,764 +0.00(+0.00%)
Mar 24, 2003 7.610 7.763 7.602 7.648 68,123 +0.02(+0.20%)
Mar 21, 2003 7.724 7.831 7.610 7.633 92,836 -0.02(-0.20%)
Mar 20, 2003 7.686 7.747 7.610 7.648 58,839 -0.11(-1.48%)
Mar 19, 2003 7.801 7.839 7.495 7.763 215,746 +0.11(+1.40%)
Mar 18, 2003 8.413 8.489 7.495 7.656 214,831 -1.09(-12.50%)
Mar 17, 2003 8.374 8.749 8.374 8.749 42,364 +0.37(+4.47%)
Mar 14, 2003 8.527 8.527 8.298 8.374 120,948 -0.08(-0.90%)
Mar 13, 2003 8.122 8.489 8.046 8.451 47,725 +0.34(+4.25%)
Mar 12, 2003 8.336 8.351 8.107 8.107 49,294 -0.18(-2.21%)
Mar 11, 2003 8.336 8.527 8.283 8.290 15,559 -0.02(-0.18%)
Mar 10, 2003 8.298 8.413 8.260 8.306 34,650 -0.03(-0.37%)
Mar 07, 2003 8.298 8.497 8.267 8.336 14,252 +0.01(+0.09%)
Mar 06, 2003 8.489 8.566 8.298 8.329 18,174 -0.17(-1.98%)
Mar 05, 2003 8.734 8.734 8.420 8.497 24,320 -0.24(-2.71%)
Mar 04, 2003 8.795 8.818 8.726 8.734 23,405 -0.13(-1.47%)
Mar 03, 2003 8.413 8.872 8.413 8.864 29,550 +0.45(+5.36%)
Feb 28, 2003 8.489 8.527 8.413 8.413 23,928 -0.08(-0.90%)
Feb 27, 2003 8.451 8.527 8.260 8.489 73,092 +0.11(+1.37%)
Feb 26, 2003 8.719 8.757 8.336 8.374 96,497 -0.34(-3.95%)
Feb 25, 2003 8.803 8.803 8.627 8.719 40,011 -0.15(-1.64%)
Feb 24, 2003 9.101 9.101 8.810 8.864 51,386 -0.29(-3.17%)
Feb 21, 2003 8.680 9.330 8.680 9.155 241,635 +0.64(+7.55%)
Feb 20, 2003 8.336 8.566 8.321 8.512 69,692 +0.18(+2.11%)
Feb 19, 2003 8.780 8.780 8.275 8.336 79,237 -0.45(-5.13%)
Feb 18, 2003 8.451 8.787 8.451 8.787 30,204 +0.39(+4.64%)
Feb 14, 2003 8.405 8.680 8.397 8.397 44,195 +0.02(+0.18%)
Feb 13, 2003 8.413 8.436 8.321 8.382 14,775 -0.05(-0.63%)
Feb 12, 2003 8.489 8.535 8.420 8.436 34,911 -0.05(-0.63%)
Feb 11, 2003 8.413 8.535 8.336 8.489 17,128 +0.00(+0.00%)
Feb 10, 2003 8.428 8.489 8.313 8.489 40,403 +0.06(+0.73%)
Feb 07, 2003 8.719 8.749 8.428 8.428 33,473 -0.33(-3.76%)
Feb 06, 2003 8.971 8.986 8.642 8.757 77,668 -0.21(-2.30%)
Feb 05, 2003 9.101 9.101 8.872 8.963 29,942 -0.18(-1.92%)
Feb 04, 2003 8.986 9.208 8.902 9.139 30,466 +0.10(+1.10%)
Feb 03, 2003 9.139 9.147 8.963 9.040 15,690 -0.07(-0.76%)
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%)
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.