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 (%)
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%)
May 01, 2003
9.372
9.602
9.196
9.471
180,377
+0.44(+4.92%)
Apr 30, 2003
8.569
9.028
8.569
9.028
201,421
+0.50(+5.83%)
Apr 29, 2003
7.788
8.722
7.788
8.530
319,712
+0.78(+10.07%)
Apr 28, 2003
7.834
8.033
7.697
7.750
59,864
-0.01(-0.10%)
Apr 25, 2003
7.727
7.804
7.681
7.758
23,396
+0.07(+0.90%)
Apr 24, 2003
7.941
8.018
7.651
7.689
46,662
-0.23(-2.90%)
Apr 23, 2003
8.033
8.087
7.918
7.918
18,821
-0.08(-0.96%)
Apr 22, 2003
7.765
8.071
7.765
7.995
30,847
+0.18(+2.35%)
Apr 21, 2003
7.651
7.827
7.628
7.811
52,413
+0.19(+2.51%)
Apr 17, 2003
7.689
7.697
7.566
7.620
88,620
-0.06(-0.80%)
Apr 16, 2003
7.834
7.834
7.651
7.681
22,873
-0.16(-2.05%)
Apr 15, 2003
7.689
7.842
7.666
7.842
29,540
+0.19(+2.50%)
Apr 14, 2003
7.620
7.765
7.620
7.651
33,853
+0.05(+0.70%)
Apr 11, 2003
7.628
7.643
7.459
7.597
22,481
+0.00(+0.00%)
Apr 10, 2003
7.551
7.643
7.551
7.597
22,481
+0.05(+0.61%)
Apr 09, 2003
7.498
7.589
7.475
7.551
101,298
+0.08(+1.13%)
Apr 08, 2003
7.536
7.536
7.459
7.467
73,719
-0.09(-1.21%)
Apr 07, 2003
7.498
7.666
7.498
7.559
24,311
+0.12(+1.65%)
Apr 04, 2003
7.505
7.544
7.421
7.436
61,302
-0.06(-0.82%)
Apr 03, 2003
7.651
7.651
7.368
7.498
55,681
-0.15(-2.00%)
Apr 02, 2003
7.689
7.689
7.612
7.651
25,618
-0.03(-0.40%)
Apr 01, 2003
7.574
7.689
7.513
7.681
25,880
+0.17(+2.24%)
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%)
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
.