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 (%)
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%)
Sep 03, 2002 9.831 9.831 9.188 9.219 75,287 -0.57(-5.79%)
Aug 30, 2002 10.27 10.30 9.778 9.785 42,741 -0.48(-4.69%)
Aug 29, 2002 10.33 10.60 10.27 10.27 47,054 -0.06(-0.59%)
Aug 28, 2002 10.60 10.63 10.24 10.33 28,363 -0.31(-2.88%)
Aug 27, 2002 10.59 10.72 10.37 10.63 66,269 +0.05(+0.43%)
Aug 26, 2002 10.31 10.60 10.30 10.59 22,481 +0.30(+2.90%)
Aug 23, 2002 10.56 10.57 10.15 10.29 42,480 -0.29(-2.75%)
Aug 22, 2002 10.55 10.60 10.52 10.58 26,403 +0.06(+0.58%)
Aug 21, 2002 10.52 10.60 10.34 10.52 47,054 +0.02(+0.22%)
Aug 20, 2002 10.51 10.56 10.44 10.50 30,847 -0.21(-2.00%)
Aug 16, 2002 10.79 10.79 10.60 10.71 13,855 -0.11(-1.06%)
Aug 15, 2002 10.56 10.86 10.52 10.83 42,480 +0.34(+3.28%)
Aug 14, 2002 10.44 10.48 10.30 10.48 53,459 +0.07(+0.66%)
Aug 13, 2002 10.73 10.74 10.40 10.41 31,631 -0.30(-2.79%)
Aug 12, 2002 10.71 10.71 10.60 10.71 784,248 -0.02(-0.14%)
Aug 07, 2002 10.75 10.75 10.54 10.73 31,108 +0.02(+0.14%)
Aug 06, 2002 9.908 10.74 9.892 10.71 102,736 +0.88(+8.95%)
Aug 05, 2002 10.44 10.57 9.831 9.831 41,695 -0.65(-6.20%)
Aug 02, 2002 10.63 10.63 10.39 10.48 71,235 -0.11(-1.08%)
Aug 01, 2002 10.71 10.84 10.51 10.60 85,744 -0.13(-1.21%)
Jul 31, 2002 11.10 11.10 10.73 10.73 40,519 -0.37(-3.38%)
Jul 30, 2002 11.12 11.22 10.94 11.10 41,173 -0.02(-0.21%)
Jul 29, 2002 10.88 11.32 10.88 11.12 99,076 +0.32(+2.97%)
Jul 26, 2002 10.22 10.80 10.22 10.80 139,465 +0.55(+5.37%)
Jul 25, 2002 9.487 10.25 9.487 10.25 89,012 +0.80(+8.41%)
Jul 24, 2002 9.716 9.770 9.181 9.456 251,482 -0.30(-3.06%)
Jul 23, 2002 9.755 9.915 9.594 9.755 50,714 -0.06(-0.62%)
Jul 22, 2002 10.25 10.25 9.755 9.816 59,210 -0.44(-4.25%)
Jul 19, 2002 10.37 10.53 10.25 10.25 28,363 -0.44(-4.08%)
Jul 17, 2002 10.94 11.09 10.67 10.69 22,873 -0.56(-4.97%)
Jul 12, 2002 11.44 11.67 11.21 11.25 59,864 -0.24(-2.13%)
Jul 11, 2002 11.63 11.76 11.43 11.49 98,161 -0.18(-1.57%)
Jul 10, 2002 11.73 11.82 11.50 11.67 50,714 -0.05(-0.46%)
Jul 09, 2002 11.55 11.73 11.55 11.73 33,853 +0.17(+1.46%)
Jul 08, 2002 11.51 11.56 11.51 11.56 92,541 +0.09(+0.80%)
Jul 05, 2002 11.24 11.54 11.24 11.47 38,428 +0.24(+2.18%)
Jul 04, 2002 11.71 11.73 11.11 11.22 55,028 +0.00(+0.00%)
Jul 03, 2002 11.71 11.73 11.11 11.22 55,028 -0.46(-3.93%)
Jul 02, 2002 12.01 12.03 11.60 11.68 73,065 -0.37(-3.11%)
Jul 01, 2002 12.43 12.44 12.05 12.06 128,224 -0.40(-3.19%)
Jun 28, 2002 12.78 12.81 11.86 12.46 551,196 -0.23(-1.81%)
Jun 27, 2002 12.59 12.84 12.59 12.68 135,936 +0.14(+1.10%)
Jun 26, 2002 12.47 12.72 12.43 12.55 93,717 +0.11(+0.92%)
Jun 25, 2002 12.32 12.78 12.29 12.43 144,171 +0.38(+3.18%)
Jun 21, 2002 13.04 13.04 12.05 12.05 258,148 -0.96(-7.41%)
Jun 20, 2002 13.08 13.12 12.99 13.01 102,344 -0.11(-0.82%)
Jun 19, 2002 13.54 13.54 13.12 13.12 143,256 -0.44(-3.27%)
Jun 18, 2002 13.66 13.89 13.56 13.56 71,889 -0.10(-0.73%)
Jun 17, 2002 13.25 13.87 13.20 13.66 145,086 +0.43(+3.24%)
Jun 14, 2002 13.01 13.31 12.88 13.24 89,535 +0.21(+1.64%)
Jun 12, 2002 13.31 13.31 13.01 13.02 83,783 -0.24(-1.85%)
Jun 11, 2002 13.08 13.31 13.04 13.27 52,021 +0.18(+1.40%)
Jun 10, 2002 13.08 13.20 13.01 13.08 62,609 +0.08(+0.59%)
Jun 07, 2002 13.01 13.01 12.92 13.01 86,528 +0.00(+0.00%)
Jun 06, 2002 13.27 13.27 12.93 13.01 155,019 -0.23(-1.73%)
Jun 05, 2002 13.01 13.24 13.01 13.24 45,878 -0.54(-3.89%)
May 31, 2002 13.92 14.04 13.58 13.77 117,768 -0.16(-1.15%)
May 28, 2002 14.10 14.13 13.92 13.93 55,681 -0.19(-1.35%)
May 27, 2002 14.15 14.15 14.12 14.12 50,584 +0.00(+0.00%)
May 24, 2002 14.15 14.15 14.12 14.12 49,799 -0.03(-0.22%)
May 23, 2002 13.96 14.15 13.92 14.15 60,517 +0.27(+1.93%)
May 22, 2002 14.04 14.15 13.69 13.89 63,916 -0.13(-0.93%)
May 21, 2002 14.08 14.14 13.92 14.02 43,264 +0.00(+0.00%)
May 20, 2002 14.08 14.31 14.00 14.02 93,194 -0.05(-0.38%)
May 17, 2002 13.92 14.13 13.85 14.07 55,681 +0.16(+1.15%)
May 16, 2002 14.34 14.34 13.91 13.91 86,267 -0.43(-2.99%)
May 15, 2002 14.54 14.54 14.15 14.34 93,456 -0.08(-0.53%)
May 14, 2002 13.85 14.45 13.85 14.41 99,599 +0.64(+4.67%)
May 13, 2002 13.58 14.19 13.58 13.77 63,654 +0.15(+1.12%)
May 10, 2002 14.08 14.24 13.54 13.62 54,897 -0.54(-3.78%)
May 09, 2002 14.51 14.54 13.80 14.15 129,531 -0.40(-2.73%)
May 08, 2002 14.61 14.72 14.38 14.55 150,706 -0.06(-0.42%)
May 07, 2002 14.42 15.28 14.23 14.61 296,315 +0.45(+3.19%)
May 06, 2002 13.63 14.18 13.63 14.16 205,081 +0.73(+5.41%)
May 03, 2002 12.43 13.47 12.43 13.43 191,226 +1.04(+8.40%)
May 02, 2002 12.23 12.46 12.19 12.39 321,149 +0.16(+1.31%)
May 01, 2002 11.86 12.24 11.80 12.23 229,784 +0.37(+3.16%)
Apr 30, 2002 11.82 11.86 11.79 11.86 135,936 +0.00(+0.00%)
Apr 29, 2002 11.95 11.97 11.74 11.86 13,070 -0.15(-1.21%)
Apr 26, 2002 11.67 12.01 11.61 12.00 342,716 +0.30(+2.55%)
Apr 25, 2002 11.83 11.94 11.71 11.71 161,816 -0.20(-1.67%)
Apr 24, 2002 11.84 12.01 11.84 11.90 185,736 +0.09(+0.78%)
Apr 23, 2002 11.48 11.85 11.48 11.81 254,750 +0.32(+2.80%)
Apr 22, 2002 11.44 11.61 11.44 11.49 111,494 +0.03(+0.27%)
Apr 19, 2002 11.40 11.46 11.25 11.46 62,217 +0.09(+0.81%)
Apr 18, 2002 11.36 11.45 11.29 11.37 80,516 +0.01(+0.07%)
Apr 17, 2002 11.46 11.47 11.28 11.36 106,919 -0.10(-0.87%)
Apr 16, 2002 11.09 11.48 11.04 11.46 146,785 +0.44(+4.03%)
Apr 15, 2002 11.44 11.47 10.90 11.02 95,809 -0.40(-3.48%)
Apr 12, 2002 11.28 11.44 11.25 11.41 57,642 +0.13(+1.15%)
Apr 11, 2002 11.27 11.32 11.17 11.28 98,161 +0.04(+0.34%)
Apr 10, 2002 11.25 11.28 11.13 11.25 38,558 +0.00(+0.00%)
Apr 09, 2002 11.18 11.28 11.13 11.25 73,980 +0.11(+1.03%)
Apr 08, 2002 11.06 11.13 10.86 11.13 48,100 +0.07(+0.62%)
Apr 05, 2002 11.40 11.44 11.02 11.06 52,413 -0.35(-3.08%)
Apr 04, 2002 11.28 11.48 11.22 11.41 161,555 +0.13(+1.15%)
Apr 03, 2002 10.90 11.32 10.90 11.28 167,959 +0.35(+3.22%)
Apr 02, 2002 10.60 10.96 10.60 10.93 59,472 +0.26(+2.44%)
Apr 01, 2002 10.71 10.74 10.67 10.67 62,347 -0.04(-0.36%)
Mar 29, 2002 10.73 10.78 10.71 10.71 58,557 +0.00(+0.00%)
Mar 28, 2002 10.73 10.78 10.71 10.71 58,557 -0.09(-0.85%)
Mar 27, 2002 10.67 10.96 10.67 10.80 73,719 +0.16(+1.51%)
Mar 26, 2002 10.56 10.70 10.56 10.64 89,273 +0.11(+1.09%)
Mar 25, 2002 10.44 10.60 10.25 10.53 101,429 +0.09(+0.88%)
Mar 22, 2002 10.33 10.67 10.31 10.44 43,525 +0.03(+0.29%)
Mar 21, 2002 10.27 10.40 10.21 10.40 94,763 +0.13(+1.27%)
Mar 20, 2002 10.15 10.33 10.15 10.27 60,648 +0.12(+1.21%)
Mar 19, 2002 10.01 10.27 9.946 10.15 37,905 +0.14(+1.37%)
Mar 18, 2002 9.823 10.01 9.816 10.01 39,473 +0.11(+1.16%)
Mar 15, 2002 9.678 9.938 9.640 9.900 81,169 +0.22(+2.29%)
Mar 14, 2002 9.487 9.701 9.410 9.678 29,409 +0.19(+2.02%)
Mar 13, 2002 9.563 9.563 9.181 9.487 40,519 -0.08(-0.80%)
Mar 12, 2002 9.372 9.670 9.296 9.563 62,086 +0.15(+1.54%)
Mar 11, 2002 9.862 9.877 9.143 9.418 89,142 -0.42(-4.28%)
Mar 08, 2002 9.831 9.900 9.732 9.839 48,492 +0.01(+0.08%)
Mar 07, 2002 9.900 9.900 9.808 9.831 49,799 +0.01(+0.08%)
Mar 06, 2002 9.800 9.923 9.716 9.823 26,141 +0.02(+0.23%)
Mar 05, 2002 9.755 10.02 9.755 9.800 181,684 +0.05(+0.47%)
Mar 04, 2002 9.793 9.931 9.602 9.755 68,752 -0.04(-0.39%)
Mar 01, 2002 9.793 9.938 9.732 9.793 105,350 -0.08(-0.78%)
Feb 28, 2002 9.571 9.869 9.540 9.869 60,648 +0.26(+2.71%)
Feb 27, 2002 9.563 9.640 9.540 9.609 93,325 +0.05(+0.48%)
Feb 26, 2002 9.257 9.716 9.257 9.563 72,543 +0.32(+3.48%)
Feb 25, 2002 9.372 9.372 9.143 9.242 23,527 -0.14(-1.47%)
Feb 22, 2002 9.296 9.900 9.296 9.380 118,552 +0.08(+0.82%)
Feb 21, 2002 8.339 9.372 8.339 9.303 158,810 +0.91(+10.85%)
Feb 20, 2002 8.339 8.416 8.339 8.393 46,532 -0.02(-0.18%)
Feb 19, 2002 8.408 8.416 8.301 8.408 3,280,774 -0.01(-0.09%)
Feb 18, 2002 8.309 8.416 8.309 8.416 69,667 +0.00(+0.00%)
Feb 15, 2002 8.309 8.416 8.309 8.416 69,667 +0.08(+1.01%)
Feb 14, 2002 8.377 8.408 8.263 8.332 56,988 -0.08(-1.00%)
Feb 13, 2002 8.416 8.416 8.339 8.416 79,209 +0.02(+0.18%)
Feb 12, 2002 8.110 8.408 7.995 8.400 18,299 +0.29(+3.58%)
Feb 11, 2002 8.263 8.263 7.765 8.110 32,677 -0.15(-1.85%)
Feb 08, 2002 8.416 8.416 8.071 8.263 49,538 -0.15(-1.82%)
Feb 07, 2002 8.339 8.530 8.224 8.416 179,985 +0.04(+0.46%)
Feb 06, 2002 8.071 8.377 7.995 8.377 107,572 +0.36(+4.48%)
Feb 05, 2002 8.224 8.224 7.880 8.018 73,196 +0.18(+2.24%)
Feb 04, 2002 7.651 8.033 7.589 7.842 125,479 +0.11(+1.49%)
Feb 01, 2002 7.574 7.727 7.452 7.727 115,938 +0.15(+2.02%)
Jan 31, 2002 7.589 7.666 7.513 7.574 270,957 -0.05(-0.70%)
Jan 30, 2002 7.620 7.651 7.620 7.628 20,521 +0.01(+0.10%)
Jan 29, 2002 7.765 7.765 7.612 7.620 88,097 -0.12(-1.58%)
Jan 28, 2002 7.612 7.918 7.612 7.742 77,117 +0.13(+1.71%)
Jan 25, 2002 7.230 7.612 7.230 7.612 97,900 +0.38(+5.29%)
Jan 24, 2002 7.077 7.268 6.962 7.230 202,989 +0.15(+2.16%)
Jan 23, 2002 6.962 7.077 6.939 7.077 41,173 +0.07(+0.98%)
Jan 22, 2002 7.039 7.077 7.008 7.008 17,253 -0.08(-1.19%)
Jan 21, 2002 7.054 7.383 7.054 7.092 44,440 +0.00(+0.00%)
Jan 18, 2002 7.054 7.383 7.054 7.092 44,310 +0.08(+1.20%)
Jan 17, 2002 6.809 7.077 6.771 7.008 61,302 +0.24(+3.50%)
Jan 16, 2002 6.886 6.886 6.733 6.771 84,568 -0.08(-1.12%)
Jan 15, 2002 6.886 6.916 6.809 6.847 66,530 -0.05(-0.78%)
Jan 14, 2002 7.039 7.039 6.878 6.901 133,322 -0.10(-1.42%)
Jan 11, 2002 6.947 7.092 6.886 7.000 46,532 +0.04(+0.55%)
Jan 10, 2002 6.962 6.962 6.870 6.962 82,084 +0.38(+5.81%)
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.