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 +0.57 (+0.46%)
Official Closing 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 (%)
Sep 30, 2002 8.336 8.336 7.763 7.992 171,420 -0.37(-4.39%)
Sep 27, 2002 8.405 8.428 8.221 8.359 62,762 -0.05(-0.55%)
Sep 26, 2002 8.275 8.520 8.275 8.405 30,989 +0.21(+2.52%)
Sep 25, 2002 8.137 8.206 7.824 8.199 73,876 +0.07(+0.85%)
Sep 24, 2002 8.221 8.221 8.130 8.130 59,101 -0.17(-2.03%)
Sep 23, 2002 8.688 8.688 8.298 8.298 59,755 -0.41(-4.74%)
Sep 20, 2002 8.795 8.887 8.642 8.711 80,676 -0.01(-0.09%)
Sep 19, 2002 8.795 8.826 8.665 8.719 2,392,823 -0.08(-0.87%)
Sep 18, 2002 9.139 9.139 8.780 8.795 53,871 -0.34(-3.77%)
Sep 17, 2002 8.757 9.162 8.581 9.139 81,460 +0.39(+4.46%)
Sep 16, 2002 8.719 8.764 8.680 8.749 75,053 -0.02(-0.17%)
Sep 13, 2002 8.604 8.787 8.573 8.764 1,555,989 +0.16(+1.87%)
Sep 12, 2002 8.803 8.803 8.566 8.604 204,893 -0.23(-2.60%)
Sep 11, 2002 8.803 8.925 8.803 8.833 183,057 +0.06(+0.70%)
Sep 10, 2002 8.504 8.795 8.420 8.772 262,949 +0.27(+3.15%)
Sep 09, 2002 8.497 8.520 8.374 8.504 56,747 -0.06(-0.71%)
Sep 06, 2002 8.512 8.757 8.428 8.566 81,329 +0.09(+1.08%)
Sep 05, 2002 8.566 8.711 8.420 8.474 74,530 -0.69(-7.51%)
Sep 04, 2002 9.262 9.346 8.833 9.162 60,539 -0.05(-0.58%)
Sep 03, 2002 9.828 9.828 9.185 9.216 75,315 -0.57(-5.79%)
Aug 30, 2002 10.26 10.29 9.774 9.782 42,757 -0.48(-4.69%)
Aug 29, 2002 10.32 10.59 10.26 10.26 47,071 -0.06(-0.59%)
Aug 28, 2002 10.59 10.63 10.23 10.32 28,373 -0.31(-2.88%)
Aug 27, 2002 10.58 10.71 10.36 10.63 66,292 +0.05(+0.43%)
Aug 26, 2002 10.30 10.59 10.29 10.58 22,489 +0.30(+2.90%)
Aug 23, 2002 10.55 10.56 10.15 10.29 42,495 -0.29(-2.75%)
Aug 22, 2002 10.55 10.59 10.52 10.58 26,412 +0.06(+0.58%)
Aug 21, 2002 10.52 10.59 10.33 10.52 47,071 +0.02(+0.22%)
Aug 20, 2002 10.51 10.55 10.44 10.49 30,858 -0.21(-2.00%)
Aug 16, 2002 10.78 10.78 10.59 10.71 13,860 -0.11(-1.06%)
Aug 15, 2002 10.55 10.86 10.52 10.82 42,495 +0.34(+3.28%)
Aug 14, 2002 10.44 10.48 10.29 10.48 53,478 +0.07(+0.66%)
Aug 13, 2002 10.72 10.74 10.40 10.41 31,642 -0.30(-2.79%)
Aug 12, 2002 10.71 10.71 10.59 10.71 784,532 -0.02(-0.14%)
Aug 07, 2002 10.75 10.75 10.54 10.72 31,119 +0.02(+0.14%)
Aug 06, 2002 9.904 10.74 9.889 10.71 102,773 +0.88(+8.95%)
Aug 05, 2002 10.44 10.57 9.828 9.828 41,710 -0.65(-6.20%)
Aug 02, 2002 10.63 10.63 10.39 10.48 71,261 -0.11(-1.08%)
Aug 01, 2002 10.71 10.84 10.51 10.59 85,775 -0.13(-1.21%)
Jul 31, 2002 11.10 11.10 10.72 10.72 40,534 -0.37(-3.38%)
Jul 30, 2002 11.12 11.21 10.94 11.10 41,187 -0.02(-0.21%)
Jul 29, 2002 10.88 11.32 10.88 11.12 99,112 +0.32(+2.97%)
Jul 26, 2002 10.22 10.80 10.22 10.80 139,516 +0.55(+5.37%)
Jul 25, 2002 9.483 10.25 9.483 10.25 89,044 +0.80(+8.41%)
Jul 24, 2002 9.713 9.766 9.177 9.453 251,573 -0.30(-3.06%)
Jul 23, 2002 9.751 9.912 9.590 9.751 50,733 -0.06(-0.62%)
Jul 22, 2002 10.25 10.25 9.751 9.812 59,232 -0.44(-4.25%)
Jul 19, 2002 10.36 10.52 10.25 10.25 28,373 -0.44(-4.08%)
Jul 17, 2002 10.94 11.08 10.67 10.68 22,882 -0.56(-4.97%)
Jul 12, 2002 11.43 11.67 11.20 11.24 59,885 -0.24(-2.13%)
Jul 11, 2002 11.62 11.75 11.43 11.49 98,197 -0.18(-1.57%)
Jul 10, 2002 11.72 11.82 11.49 11.67 50,733 -0.05(-0.46%)
Jul 09, 2002 11.55 11.72 11.55 11.72 33,865 +0.17(+1.46%)
Jul 08, 2002 11.51 11.56 11.51 11.56 92,574 +0.09(+0.80%)
Jul 05, 2002 11.23 11.53 11.23 11.46 38,442 +0.24(+2.18%)
Jul 04, 2002 11.70 11.72 11.10 11.22 55,048 +0.00(+0.00%)
Jul 03, 2002 11.70 11.72 11.10 11.22 55,048 -0.46(-3.93%)
Jul 02, 2002 12.01 12.03 11.59 11.68 73,092 -0.37(-3.11%)
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.