Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Discover Financial Services
(NY:
DFS
)
122.66
+1.55 (+1.28%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2003
8.566
9.024
8.566
9.024
201,494
+0.50(+5.83%)
Apr 29, 2003
7.786
8.719
7.786
8.527
319,827
+0.78(+10.07%)
Apr 28, 2003
7.831
8.030
7.694
7.747
59,885
-0.01(-0.10%)
Apr 25, 2003
7.724
7.801
7.678
7.755
23,405
+0.07(+0.90%)
Apr 24, 2003
7.938
8.015
7.648
7.686
46,679
-0.23(-2.90%)
Apr 23, 2003
8.030
8.084
7.916
7.916
18,828
-0.08(-0.96%)
Apr 22, 2003
7.763
8.069
7.763
7.992
30,858
+0.18(+2.35%)
Apr 21, 2003
7.648
7.824
7.625
7.808
52,432
+0.19(+2.51%)
Apr 17, 2003
7.686
7.694
7.564
7.617
88,652
-0.06(-0.80%)
Apr 16, 2003
7.831
7.831
7.648
7.678
22,882
-0.16(-2.05%)
Apr 15, 2003
7.686
7.839
7.663
7.839
29,550
+0.19(+2.50%)
Apr 14, 2003
7.617
7.763
7.617
7.648
33,865
+0.05(+0.70%)
Apr 11, 2003
7.625
7.640
7.457
7.594
22,489
+0.00(+0.00%)
Apr 10, 2003
7.548
7.640
7.548
7.594
22,489
+0.05(+0.61%)
Apr 09, 2003
7.495
7.587
7.472
7.548
101,335
+0.08(+1.13%)
Apr 08, 2003
7.533
7.533
7.457
7.464
73,746
-0.09(-1.21%)
Apr 07, 2003
7.495
7.663
7.495
7.556
24,320
+0.12(+1.65%)
Apr 04, 2003
7.503
7.541
7.418
7.434
61,324
-0.06(-0.82%)
Apr 03, 2003
7.648
7.648
7.365
7.495
55,701
-0.15(-2.00%)
Apr 02, 2003
7.686
7.686
7.610
7.648
25,628
-0.03(-0.40%)
Apr 01, 2003
7.571
7.686
7.510
7.678
25,889
+0.17(+2.24%)
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%)
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
.