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

Discover Financial Services (NY: DFS )

136.11 -1.47 (-1.07%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 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 9.393 9.482 9.161 9.161 24,510 -0.19(-2.00%)
Nov 27, 2002 9.183 9.445 9.183 9.348 60,807 +0.13(+1.38%)
Nov 26, 2002 9.333 9.363 9.146 9.221 34,019 -0.04(-0.40%)
Nov 25, 2002 9.109 9.258 9.109 9.258 82,772 +0.15(+1.64%)
Nov 22, 2002 9.146 9.191 8.959 9.109 55,181 -0.04(-0.41%)
Nov 21, 2002 8.847 9.251 8.847 9.146 38,439 +0.30(+3.38%)
Nov 20, 2002 8.773 8.952 8.661 8.847 69,379 +0.07(+0.85%)
Nov 19, 2002 9.139 9.176 8.773 8.773 47,279 -0.39(-4.24%)
Nov 18, 2002 9.445 9.445 9.057 9.161 32,814 -0.28(-3.00%)
Nov 15, 2002 9.407 9.505 9.407 9.445 18,215 -0.02(-0.24%)
Nov 14, 2002 9.370 9.482 9.370 9.467 16,742 +0.13(+1.44%)
Nov 13, 2002 9.183 9.385 9.183 9.333 19,152 +0.13(+1.46%)
Nov 12, 2002 9.071 9.288 9.057 9.198 28,126 +0.14(+1.57%)
Nov 11, 2002 9.228 9.228 9.057 9.057 29,466 -0.16(-1.78%)
Nov 08, 2002 9.355 9.370 9.221 9.221 63,887 -0.13(-1.44%)
Nov 07, 2002 9.333 9.363 9.258 9.355 34,421 -0.01(-0.16%)
Nov 06, 2002 9.445 9.445 9.161 9.370 43,797 -0.11(-1.18%)
Nov 05, 2002 9.519 9.527 9.340 9.482 37,502 -0.11(-1.17%)
Nov 04, 2002 9.669 9.669 9.497 9.594 37,770 -0.04(-0.39%)
Nov 01, 2002 9.333 9.631 9.333 9.631 83,174 +0.22(+2.38%)
Oct 31, 2002 9.333 9.519 9.325 9.407 40,984 +0.07(+0.80%)
Oct 30, 2002 9.407 9.422 9.221 9.333 47,547 -0.06(-0.64%)
Oct 29, 2002 9.519 9.519 9.221 9.393 66,298 -0.11(-1.18%)
Oct 28, 2002 9.333 9.930 9.295 9.505 92,282 +0.25(+2.66%)
Oct 25, 2002 9.295 9.333 9.221 9.258 39,779 +0.00(+0.00%)
Oct 24, 2002 8.959 9.781 8.847 9.258 321,313 +1.53(+19.81%)
Oct 23, 2002 7.922 7.922 7.257 7.728 239,076 -0.19(-2.36%)
Oct 22, 2002 7.989 8.146 7.877 7.914 129,516 -0.07(-0.93%)
Oct 21, 2002 8.213 8.310 7.899 7.989 57,056 -0.22(-2.73%)
Oct 18, 2002 7.765 8.228 7.757 8.213 17,009 +0.52(+6.80%)
Oct 17, 2002 7.474 7.690 7.392 7.690 68,977 +0.22(+3.00%)
Oct 16, 2002 7.242 7.563 7.056 7.466 48,083 +0.22(+3.09%)
Oct 15, 2002 7.250 7.317 7.018 7.242 46,476 +0.14(+2.00%)
Oct 14, 2002 7.295 7.295 7.026 7.100 38,975 -0.22(-2.96%)
Oct 11, 2002 6.959 7.429 6.959 7.317 38,573 +0.37(+5.26%)
Oct 10, 2002 7.093 7.093 6.682 6.951 45,538 -0.14(-2.00%)
Oct 09, 2002 7.653 7.735 7.093 7.093 37,368 -0.56(-7.32%)
Oct 08, 2002 7.728 7.832 7.578 7.653 29,599 -0.10(-1.35%)
Oct 07, 2002 7.832 7.854 7.690 7.757 80,763 -0.07(-0.95%)
Oct 04, 2002 7.802 7.840 7.690 7.832 51,297 +0.13(+1.75%)
Oct 03, 2002 7.914 8.026 7.638 7.698 42,323 -0.20(-2.55%)
Oct 02, 2002 7.959 8.064 7.802 7.899 81,835 -0.06(-0.75%)
Oct 01, 2002 7.840 7.974 7.578 7.959 102,863 +0.16(+2.01%)
Sep 30, 2002 8.138 8.138 7.578 7.802 175,590 -0.36(-4.39%)
Sep 27, 2002 8.205 8.228 8.026 8.161 64,289 -0.04(-0.55%)
Sep 26, 2002 8.078 8.317 8.078 8.205 31,742 +0.20(+2.52%)
Sep 25, 2002 7.944 8.011 7.638 8.004 75,674 +0.07(+0.85%)
Sep 24, 2002 8.026 8.026 7.937 7.937 60,539 -0.16(-2.03%)
Sep 23, 2002 8.482 8.482 8.101 8.101 61,209 -0.40(-4.74%)
Sep 20, 2002 8.586 8.676 8.437 8.504 82,638 -0.01(-0.09%)
Sep 19, 2002 8.586 8.616 8.459 8.511 2,451,039 -0.07(-0.87%)
Sep 18, 2002 8.922 8.922 8.571 8.586 55,181 -0.34(-3.77%)
Sep 17, 2002 8.549 8.945 8.377 8.922 83,442 +0.38(+4.46%)
Sep 16, 2002 8.511 8.556 8.474 8.541 76,879 -0.01(-0.17%)
Sep 13, 2002 8.399 8.579 8.370 8.556 1,593,845 +0.16(+1.87%)
Sep 12, 2002 8.594 8.594 8.362 8.399 209,878 -0.22(-2.60%)
Sep 11, 2002 8.594 8.713 8.594 8.623 187,511 +0.06(+0.70%)
Sep 10, 2002 8.302 8.586 8.220 8.564 269,346 +0.26(+3.15%)
Sep 09, 2002 8.295 8.317 8.176 8.302 58,128 -0.06(-0.71%)
Sep 06, 2002 8.310 8.549 8.228 8.362 83,308 +0.09(+1.08%)
Sep 05, 2002 8.362 8.504 8.220 8.273 76,343 -0.67(-7.51%)
Sep 04, 2002 9.042 9.124 8.623 8.945 62,012 -0.05(-0.58%)
Sep 03, 2002 9.594 9.594 8.967 8.997 77,147 -0.55(-5.79%)
Aug 30, 2002 10.02 10.05 9.542 9.549 43,797 -0.47(-4.69%)
Aug 29, 2002 10.08 10.34 10.02 10.02 48,217 -0.06(-0.59%)
Aug 28, 2002 10.34 10.38 9.990 10.08 29,064 -0.30(-2.88%)
Aug 27, 2002 10.33 10.46 10.12 10.38 67,905 +0.04(+0.43%)
Aug 26, 2002 10.06 10.34 10.05 10.33 23,037 +0.29(+2.90%)
Aug 23, 2002 10.30 10.31 9.908 10.04 43,529 -0.28(-2.75%)
Aug 22, 2002 10.30 10.34 10.27 10.33 27,055 +0.06(+0.58%)
Aug 21, 2002 10.27 10.34 10.09 10.27 48,217 +0.02(+0.22%)
Aug 20, 2002 10.26 10.30 10.19 10.24 31,609 -0.21(-2.00%)
Aug 16, 2002 10.53 10.53 10.34 10.45 14,197 -0.11(-1.06%)
Aug 15, 2002 10.30 10.60 10.27 10.56 43,529 +0.34(+3.28%)
Aug 14, 2002 10.19 10.23 10.05 10.23 54,780 +0.07(+0.66%)
Aug 13, 2002 10.47 10.48 10.15 10.16 32,412 -0.29(-2.79%)
Aug 12, 2002 10.45 10.45 10.34 10.45 803,619 -0.01(-0.14%)
Aug 07, 2002 10.49 10.49 10.29 10.47 31,876 +0.01(+0.14%)
Aug 06, 2002 9.669 10.48 9.654 10.45 105,274 +0.86(+8.95%)
Aug 05, 2002 10.19 10.32 9.594 9.594 42,725 -0.63(-6.20%)
Aug 02, 2002 10.38 10.38 10.14 10.23 72,995 -0.11(-1.08%)
Aug 01, 2002 10.45 10.58 10.26 10.34 87,862 -0.13(-1.21%)
Jul 31, 2002 10.83 10.83 10.47 10.47 41,520 -0.37(-3.38%)
Jul 30, 2002 10.86 10.95 10.68 10.83 42,190 -0.02(-0.21%)
Jul 29, 2002 10.62 11.05 10.62 10.86 101,523 +0.31(+2.97%)
Jul 26, 2002 9.975 10.54 9.975 10.54 142,910 +0.54(+5.37%)
Jul 25, 2002 9.258 10.00 9.258 10.00 91,210 +0.78(+8.41%)
Jul 24, 2002 9.482 9.534 8.959 9.228 257,694 -0.29(-3.06%)
Jul 23, 2002 9.519 9.676 9.363 9.519 51,967 -0.06(-0.62%)
Jul 22, 2002 10.00 10.00 9.519 9.579 60,673 -0.43(-4.25%)
Jul 19, 2002 10.12 10.27 10.00 10.00 29,064 -0.43(-4.08%)
Jul 17, 2002 10.68 10.82 10.42 10.43 23,438 -0.54(-4.97%)
Jul 12, 2002 11.16 11.39 10.94 10.98 61,342 -0.24(-2.13%)
Jul 11, 2002 11.35 11.48 11.15 11.21 100,586 -0.18(-1.57%)
Jul 10, 2002 11.45 11.54 11.22 11.39 51,967 -0.05(-0.46%)
Jul 09, 2002 11.27 11.45 11.27 11.45 34,689 +0.16(+1.46%)
Jul 08, 2002 11.24 11.28 11.24 11.28 94,827 +0.09(+0.80%)
Jul 05, 2002 10.97 11.26 10.97 11.19 39,377 +0.24(+2.18%)
Jul 04, 2002 11.42 11.45 10.84 10.95 56,387 +0.00(+0.00%)
Jul 03, 2002 11.42 11.45 10.84 10.95 56,387 -0.45(-3.93%)
Jul 02, 2002 11.72 11.74 11.32 11.40 74,870 -0.37(-3.11%)
Jul 01, 2002 12.13 12.14 11.76 11.77 131,391 -0.39(-3.19%)
Jun 28, 2002 12.47 12.51 11.57 12.15 564,810 -0.22(-1.81%)
Jun 27, 2002 12.28 12.53 12.28 12.38 139,294 +0.13(+1.10%)
Jun 26, 2002 12.17 12.41 12.13 12.24 96,032 +0.11(+0.92%)
Jun 25, 2002 12.02 12.48 12.00 12.13 147,732 +0.37(+3.17%)
Jun 21, 2002 12.73 12.73 11.76 11.76 264,524 -0.94(-7.41%)
Jun 20, 2002 12.77 12.80 12.68 12.70 104,872 -0.10(-0.82%)
Jun 19, 2002 13.22 13.22 12.80 12.80 146,794 -0.43(-3.27%)
Jun 18, 2002 13.33 13.55 13.24 13.24 73,665 -0.10(-0.73%)
Jun 17, 2002 12.93 13.54 12.88 13.33 148,669 +0.42(+3.24%)
Jun 14, 2002 12.69 12.99 12.57 12.92 91,746 +0.21(+1.65%)
Jun 12, 2002 12.99 12.99 12.69 12.71 85,853 -0.24(-1.85%)
Jun 11, 2002 12.77 12.99 12.72 12.95 53,306 +0.18(+1.40%)
Jun 10, 2002 12.77 12.88 12.69 12.77 64,155 +0.07(+0.59%)
Jun 07, 2002 12.69 12.69 12.61 12.69 88,666 +0.00(+0.00%)
Jun 06, 2002 12.95 12.95 12.62 12.69 158,848 -0.22(-1.73%)
Jun 05, 2002 12.69 12.92 12.69 12.92 47,011 -0.52(-3.89%)
May 31, 2002 13.59 13.70 13.25 13.44 120,676 -0.16(-1.15%)
May 28, 2002 13.76 13.79 13.59 13.60 57,056 -0.19(-1.35%)
May 27, 2002 13.81 13.81 13.78 13.78 51,833 +0.00(+0.00%)
May 24, 2002 13.81 13.81 13.78 13.78 51,029 -0.03(-0.22%)
May 23, 2002 13.63 13.81 13.59 13.81 62,012 +0.26(+1.93%)
May 22, 2002 13.70 13.80 13.36 13.55 65,494 -0.13(-0.93%)
May 21, 2002 13.74 13.80 13.59 13.68 44,333 +0.00(+0.00%)
May 20, 2002 13.74 13.96 13.66 13.68 95,496 -0.05(-0.38%)
May 17, 2002 13.58 13.79 13.51 13.73 57,056 +0.16(+1.16%)
May 16, 2002 13.99 13.99 13.57 13.57 88,398 -0.42(-2.99%)
May 15, 2002 14.19 14.19 13.81 13.99 95,764 -0.07(-0.53%)
May 14, 2002 13.51 14.10 13.51 14.07 102,059 +0.63(+4.67%)
May 13, 2002 13.25 13.85 13.25 13.44 65,227 +0.15(+1.12%)
May 10, 2002 13.74 13.89 13.22 13.29 56,253 -0.52(-3.78%)
May 09, 2002 14.16 14.19 13.47 13.81 132,731 -0.39(-2.73%)
May 08, 2002 14.26 14.37 14.04 14.20 154,428 -0.06(-0.42%)
May 07, 2002 14.07 14.91 13.89 14.26 303,634 +0.44(+3.19%)
May 06, 2002 13.30 13.84 13.30 13.82 210,146 +0.71(+5.41%)
May 03, 2002 12.13 13.14 12.13 13.11 195,949 +1.02(+8.39%)
May 02, 2002 11.94 12.15 11.89 12.10 329,082 +0.16(+1.31%)
May 01, 2002 11.57 11.95 11.51 11.94 235,460 +0.37(+3.16%)
Apr 30, 2002 11.54 11.57 11.51 11.57 139,294 +0.00(+0.00%)
Apr 29, 2002 11.66 11.68 11.46 11.57 13,393 -0.14(-1.21%)
Apr 26, 2002 11.39 11.72 11.33 11.71 351,181 +0.29(+2.55%)
Apr 25, 2002 11.54 11.65 11.42 11.42 165,813 -0.19(-1.67%)
Apr 24, 2002 11.55 11.72 11.55 11.62 190,323 +0.09(+0.78%)
Apr 23, 2002 11.20 11.57 11.20 11.53 261,042 +0.31(+2.80%)
Apr 22, 2002 11.16 11.33 11.16 11.21 114,247 +0.03(+0.27%)
Apr 19, 2002 11.12 11.18 10.98 11.18 63,753 +0.09(+0.81%)
Apr 18, 2002 11.09 11.18 11.02 11.09 82,504 +0.01(+0.07%)
Apr 17, 2002 11.18 11.19 11.01 11.09 109,560 -0.10(-0.87%)
Apr 16, 2002 10.82 11.20 10.77 11.18 150,410 +0.43(+4.03%)
Apr 15, 2002 11.16 11.19 10.64 10.75 98,175 -0.39(-3.48%)
Apr 12, 2002 11.01 11.16 10.98 11.14 59,066 +0.13(+1.15%)
Apr 11, 2002 11.00 11.04 10.90 11.01 100,586 +0.04(+0.34%)
Apr 10, 2002 10.98 11.01 10.86 10.98 39,511 +0.00(+0.00%)
Apr 09, 2002 10.91 11.01 10.86 10.98 75,808 +0.11(+1.03%)
Apr 08, 2002 10.80 10.86 10.59 10.86 49,288 +0.07(+0.62%)
Apr 05, 2002 11.12 11.16 10.75 10.80 53,708 -0.34(-3.08%)
Apr 04, 2002 11.01 11.20 10.95 11.14 165,545 +0.13(+1.15%)
Apr 03, 2002 10.64 11.05 10.64 11.01 172,108 +0.34(+3.22%)
Apr 02, 2002 10.34 10.69 10.34 10.67 60,941 +0.25(+2.44%)
Apr 01, 2002 10.45 10.48 10.42 10.42 63,887 -0.04(-0.36%)
Mar 29, 2002 10.47 10.52 10.45 10.45 60,003 +0.00(+0.00%)
Mar 28, 2002 10.47 10.52 10.45 10.45 60,003 -0.09(-0.85%)
Mar 27, 2002 10.42 10.69 10.42 10.54 75,540 +0.16(+1.51%)
Mar 26, 2002 10.30 10.45 10.30 10.39 91,478 +0.11(+1.09%)
Mar 25, 2002 10.18 10.34 10.00 10.27 103,934 +0.09(+0.88%)
Mar 22, 2002 10.08 10.42 10.06 10.18 44,600 +0.03(+0.29%)
Mar 21, 2002 10.03 10.15 9.967 10.15 97,104 +0.13(+1.27%)
Mar 20, 2002 9.908 10.08 9.908 10.03 62,146 +0.12(+1.21%)
Mar 19, 2002 9.773 10.02 9.706 9.908 38,841 +0.13(+1.38%)
Mar 18, 2002 9.587 9.773 9.579 9.773 40,448 +0.11(+1.16%)
Mar 15, 2002 9.445 9.699 9.407 9.661 83,174 +0.22(+2.29%)
Mar 14, 2002 9.258 9.467 9.183 9.445 30,135 +0.19(+2.02%)
Mar 13, 2002 9.333 9.333 8.959 9.258 41,520 -0.07(-0.80%)
Mar 12, 2002 9.146 9.437 9.071 9.333 63,619 +0.14(+1.54%)
Mar 11, 2002 9.624 9.639 8.922 9.191 91,344 -0.41(-4.28%)
Mar 08, 2002 9.594 9.661 9.497 9.602 49,690 +0.01(+0.08%)
Mar 07, 2002 9.661 9.661 9.572 9.594 51,029 +0.01(+0.08%)
Mar 06, 2002 9.564 9.684 9.482 9.587 26,787 +0.02(+0.23%)
Mar 05, 2002 9.519 9.781 9.519 9.564 186,171 +0.04(+0.47%)
Mar 04, 2002 9.557 9.691 9.370 9.519 70,450 -0.04(-0.39%)
Mar 01, 2002 9.557 9.699 9.497 9.557 107,952 -0.07(-0.78%)
Feb 28, 2002 9.340 9.631 9.310 9.631 62,146 +0.25(+2.71%)
Feb 27, 2002 9.333 9.407 9.310 9.378 95,630 +0.04(+0.48%)
Feb 26, 2002 9.034 9.482 9.034 9.333 74,334 +0.31(+3.48%)
Feb 25, 2002 9.146 9.146 8.922 9.019 24,108 -0.13(-1.47%)
Feb 22, 2002 9.071 9.661 9.071 9.154 121,480 +0.07(+0.82%)
Feb 21, 2002 8.138 9.146 8.138 9.079 162,732 +0.89(+10.85%)
Feb 20, 2002 8.138 8.213 8.138 8.190 47,681 -0.01(-0.18%)
Feb 19, 2002 8.205 8.213 8.101 8.205 3,361,808 -0.01(-0.09%)
Feb 18, 2002 8.108 8.213 8.108 8.213 71,388 +0.00(+0.00%)
Feb 15, 2002 8.108 8.213 8.108 8.213 71,388 +0.08(+1.01%)
Feb 14, 2002 8.176 8.205 8.064 8.131 58,396 -0.08(-1.00%)
Feb 13, 2002 8.213 8.213 8.138 8.213 81,165 +0.01(+0.18%)
Feb 12, 2002 7.914 8.205 7.802 8.198 18,751 +0.28(+3.58%)
Feb 11, 2002 8.064 8.064 7.578 7.914 33,484 -0.15(-1.85%)
Feb 08, 2002 8.213 8.213 7.877 8.064 50,761 -0.15(-1.82%)
Feb 07, 2002 8.138 8.325 8.026 8.213 184,430 +0.04(+0.46%)
Feb 06, 2002 7.877 8.176 7.802 8.176 110,229 +0.35(+4.48%)
Feb 05, 2002 8.026 8.026 7.690 7.825 75,004 +0.17(+2.24%)
Feb 04, 2002 7.466 7.840 7.406 7.653 128,579 +0.11(+1.49%)
Feb 01, 2002 7.392 7.541 7.272 7.541 118,801 +0.15(+2.02%)
Jan 31, 2002 7.406 7.481 7.332 7.392 277,650 -0.05(-0.70%)
Jan 30, 2002 7.436 7.466 7.436 7.444 21,028 +0.01(+0.10%)
Jan 29, 2002 7.578 7.578 7.429 7.436 90,273 -0.12(-1.58%)
Jan 28, 2002 7.429 7.728 7.429 7.556 79,022 +0.13(+1.71%)
Jan 25, 2002 7.056 7.429 7.056 7.429 100,318 +0.37(+5.29%)
Jan 24, 2002 6.906 7.093 6.794 7.056 208,003 +0.15(+2.16%)
Jan 23, 2002 6.794 6.906 6.772 6.906 42,190 +0.07(+0.98%)
Jan 22, 2002 6.869 6.906 6.839 6.839 17,679 -0.08(-1.19%)
Jan 21, 2002 6.884 7.205 6.884 6.921 45,538 +0.00(+0.00%)
Jan 18, 2002 6.884 7.205 6.884 6.921 45,404 +0.08(+1.20%)
Jan 17, 2002 6.645 6.906 6.608 6.839 62,816 +0.23(+3.50%)
Jan 16, 2002 6.720 6.720 6.570 6.608 86,656 -0.07(-1.12%)
Jan 15, 2002 6.720 6.749 6.645 6.682 68,173 -0.05(-0.78%)
Jan 14, 2002 6.869 6.869 6.712 6.735 136,615 -0.10(-1.42%)
Jan 11, 2002 6.779 6.921 6.720 6.832 47,681 +0.04(+0.55%)
Jan 10, 2002 6.794 6.794 6.705 6.794 84,112 +0.37(+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.