Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Discover Financial Services (NY: DFS )

125.26 +0.78 (+0.63%)
Streaming Delayed Price Updated: 12:27 PM EDT, May 22, 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 (%)
Nov 29, 2002 9.624 9.716 9.387 9.387 23,919 -0.19(-2.00%)
Nov 27, 2002 9.410 9.678 9.410 9.579 59,341 +0.13(+1.38%)
Nov 26, 2002 9.563 9.594 9.372 9.449 33,199 -0.04(-0.40%)
Nov 25, 2002 9.334 9.487 9.334 9.487 80,777 +0.15(+1.64%)
Nov 22, 2002 9.372 9.418 9.181 9.334 53,851 -0.04(-0.41%)
Nov 21, 2002 9.066 9.479 9.066 9.372 37,513 +0.31(+3.38%)
Nov 20, 2002 8.989 9.173 8.875 9.066 67,706 +0.08(+0.85%)
Nov 19, 2002 9.364 9.403 8.989 8.989 46,139 -0.40(-4.24%)
Nov 18, 2002 9.678 9.678 9.280 9.387 32,023 -0.29(-3.00%)
Nov 15, 2002 9.640 9.739 9.640 9.678 17,776 -0.02(-0.24%)
Nov 14, 2002 9.602 9.716 9.602 9.701 16,338 +0.14(+1.44%)
Nov 13, 2002 9.410 9.617 9.410 9.563 18,691 +0.14(+1.46%)
Nov 12, 2002 9.296 9.517 9.280 9.426 27,448 +0.15(+1.57%)
Nov 11, 2002 9.456 9.456 9.280 9.280 28,755 -0.17(-1.78%)
Nov 08, 2002 9.586 9.602 9.449 9.449 62,347 -0.14(-1.44%)
Nov 07, 2002 9.563 9.594 9.487 9.586 33,591 -0.02(-0.16%)
Nov 06, 2002 9.678 9.678 9.387 9.602 42,741 -0.11(-1.18%)
Nov 05, 2002 9.755 9.762 9.571 9.716 36,598 -0.11(-1.17%)
Nov 04, 2002 9.908 9.908 9.732 9.831 36,859 -0.04(-0.39%)
Nov 01, 2002 9.563 9.869 9.563 9.869 81,169 +0.23(+2.38%)
Oct 31, 2002 9.563 9.755 9.556 9.640 39,996 +0.08(+0.80%)
Oct 30, 2002 9.640 9.655 9.449 9.563 46,401 -0.06(-0.64%)
Oct 29, 2002 9.755 9.755 9.449 9.624 64,700 -0.11(-1.18%)
Oct 28, 2002 9.563 10.18 9.525 9.739 90,057 +0.25(+2.66%)
Oct 25, 2002 9.525 9.563 9.449 9.487 38,820 +0.00(+0.00%)
Oct 24, 2002 9.181 10.02 9.066 9.487 313,568 +1.57(+19.81%)
Oct 23, 2002 8.117 8.117 7.436 7.918 233,314 -0.19(-2.36%)
Oct 22, 2002 8.186 8.347 8.071 8.110 126,394 -0.08(-0.93%)
Oct 21, 2002 8.416 8.515 8.094 8.186 55,681 -0.23(-2.73%)
Oct 18, 2002 7.957 8.431 7.949 8.416 16,599 +0.54(+6.80%)
Oct 17, 2002 7.658 7.880 7.574 7.880 67,314 +0.23(+3.00%)
Oct 16, 2002 7.421 7.750 7.230 7.651 46,924 +0.23(+3.09%)
Oct 15, 2002 7.429 7.498 7.192 7.421 45,355 +0.15(+2.00%)
Oct 14, 2002 7.475 7.475 7.199 7.276 38,036 -0.22(-2.96%)
Oct 11, 2002 7.130 7.612 7.130 7.498 37,643 +0.37(+5.26%)
Oct 10, 2002 7.268 7.268 6.847 7.123 44,440 -0.15(-2.00%)
Oct 09, 2002 7.842 7.926 7.268 7.268 36,467 -0.57(-7.32%)
Oct 08, 2002 7.918 8.026 7.765 7.842 28,886 -0.11(-1.35%)
Oct 07, 2002 8.026 8.048 7.880 7.949 78,817 -0.08(-0.95%)
Oct 04, 2002 7.995 8.033 7.880 8.026 50,061 +0.14(+1.75%)
Oct 03, 2002 8.110 8.224 7.827 7.888 41,303 -0.21(-2.55%)
Oct 02, 2002 8.156 8.263 7.995 8.094 79,862 -0.06(-0.75%)
Oct 01, 2002 8.033 8.171 7.765 8.156 100,383 +0.16(+2.01%)
Sep 30, 2002 8.339 8.339 7.765 7.995 171,358 -0.37(-4.39%)
Sep 27, 2002 8.408 8.431 8.224 8.362 62,739 -0.05(-0.55%)
Sep 26, 2002 8.278 8.523 8.278 8.408 30,977 +0.21(+2.52%)
Sep 25, 2002 8.140 8.209 7.827 8.201 73,850 +0.07(+0.85%)
Sep 24, 2002 8.224 8.224 8.133 8.133 59,080 -0.17(-2.03%)
Sep 23, 2002 8.691 8.691 8.301 8.301 59,733 -0.41(-4.74%)
Sep 20, 2002 8.798 8.890 8.645 8.714 80,646 -0.01(-0.09%)
Sep 19, 2002 8.798 8.829 8.668 8.722 2,391,958 -0.08(-0.87%)
Sep 18, 2002 9.143 9.143 8.783 8.798 53,851 -0.34(-3.77%)
Sep 17, 2002 8.760 9.165 8.584 9.143 81,431 +0.39(+4.46%)
Sep 16, 2002 8.722 8.768 8.683 8.752 75,026 -0.02(-0.17%)
Sep 13, 2002 8.607 8.791 8.576 8.768 1,555,426 +0.16(+1.87%)
Sep 12, 2002 8.806 8.806 8.569 8.607 204,819 -0.23(-2.60%)
Sep 11, 2002 8.806 8.928 8.806 8.836 182,991 +0.06(+0.70%)
Sep 10, 2002 8.508 8.798 8.423 8.775 262,854 +0.27(+3.15%)
Sep 09, 2002 8.500 8.523 8.377 8.508 56,727 -0.06(-0.71%)
Sep 06, 2002 8.515 8.760 8.431 8.569 81,300 +0.09(+1.08%)
Sep 05, 2002 8.569 8.714 8.423 8.477 74,503 -0.69(-7.51%)
Sep 04, 2002 9.265 9.349 8.836 9.165 60,517 -0.05(-0.58%)
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.