Skip to main content

Discover Financial Services (NY: DFS )

120.38 +0.14 (+0.12%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 9.921 10.11 9.844 9.921 63,451 -0.05(-0.46%)
Dec 30, 2002 9.921 10.18 9.737 9.967 71,383 +0.08(+0.86%)
Dec 27, 2002 9.921 10.15 9.883 9.883 40,177 -0.15(-1.53%)
Dec 26, 2002 10.28 10.28 10.01 10.04 13,262 -0.22(-2.17%)
Dec 24, 2002 10.46 10.47 10.26 10.26 13,132 -0.26(-2.49%)
Dec 23, 2002 10.38 10.52 10.31 10.52 34,456 +0.10(+0.96%)
Dec 20, 2002 10.31 10.54 10.27 10.42 355,746 +0.12(+1.19%)
Dec 19, 2002 10.14 10.48 10.14 10.30 90,756 +0.16(+1.59%)
Dec 18, 2002 10.46 10.54 10.11 10.14 37,186 -0.25(-2.37%)
Dec 17, 2002 10.73 10.76 10.34 10.38 68,002 -0.35(-3.23%)
Dec 16, 2002 10.07 10.73 10.07 10.73 104,409 +0.68(+6.73%)
Dec 13, 2002 9.844 10.16 9.614 10.05 116,761 +0.17(+1.71%)
Dec 12, 2002 9.383 10.10 9.383 9.883 78,664 +0.54(+5.76%)
Dec 11, 2002 9.152 9.537 9.114 9.344 92,837 +0.27(+2.97%)
Dec 10, 2002 8.575 9.075 8.460 9.075 94,007 +0.50(+5.83%)
Dec 09, 2002 8.598 8.837 8.452 8.575 66,312 -0.10(-1.15%)
Dec 06, 2002 9.183 9.268 8.652 8.675 76,454 -0.58(-6.31%)
Dec 05, 2002 9.306 9.383 9.229 9.260 27,175 -0.08(-0.91%)
Dec 04, 2002 9.275 9.498 9.214 9.344 53,179 +0.15(+1.59%)
Dec 03, 2002 9.229 9.398 9.152 9.198 51,749 -0.18(-1.97%)
Dec 02, 2002 9.460 9.614 9.314 9.383 43,298 -0.05(-0.57%)
Nov 29, 2002 9.675 9.767 9.437 9.437 23,794 -0.19(-2.00%)
Nov 27, 2002 9.460 9.729 9.460 9.629 59,030 +0.13(+1.38%)
Nov 26, 2002 9.614 9.644 9.421 9.498 33,026 -0.04(-0.40%)
Nov 25, 2002 9.383 9.537 9.383 9.537 80,354 +0.15(+1.64%)
Nov 22, 2002 9.421 9.467 9.229 9.383 53,569 -0.04(-0.41%)
Nov 21, 2002 9.114 9.529 9.114 9.421 37,316 +0.31(+3.38%)
Nov 20, 2002 9.037 9.221 8.921 9.114 67,352 +0.08(+0.85%)
Nov 19, 2002 9.414 9.452 9.037 9.037 45,898 -0.40(-4.24%)
Nov 18, 2002 9.729 9.729 9.329 9.437 31,855 -0.29(-3.00%)
Nov 15, 2002 9.691 9.790 9.691 9.729 17,683 -0.02(-0.24%)
Nov 14, 2002 9.652 9.767 9.652 9.752 16,253 +0.14(+1.44%)
Nov 13, 2002 9.460 9.667 9.460 9.614 18,593 +0.14(+1.46%)
Nov 12, 2002 9.344 9.567 9.329 9.475 27,305 +0.15(+1.57%)
Nov 11, 2002 9.506 9.506 9.329 9.329 28,605 -0.17(-1.78%)
Nov 08, 2002 9.637 9.652 9.498 9.498 62,021 -0.14(-1.44%)
Nov 07, 2002 9.614 9.644 9.537 9.637 33,416 -0.02(-0.16%)
Nov 06, 2002 9.729 9.729 9.437 9.652 42,517 -0.12(-1.18%)
Nov 05, 2002 9.806 9.814 9.621 9.767 36,406 -0.12(-1.17%)
Nov 04, 2002 9.960 9.960 9.783 9.883 36,666 -0.04(-0.39%)
Nov 01, 2002 9.614 9.921 9.614 9.921 80,745 +0.23(+2.38%)
Oct 31, 2002 9.614 9.806 9.606 9.691 39,787 +0.08(+0.80%)
Oct 30, 2002 9.691 9.706 9.498 9.614 46,158 -0.06(-0.64%)
Oct 29, 2002 9.806 9.806 9.498 9.675 64,361 -0.12(-1.18%)
Oct 28, 2002 9.614 10.23 9.575 9.790 89,586 +0.25(+2.66%)
Oct 25, 2002 9.575 9.614 9.498 9.537 38,617 +0.00(+0.00%)
Oct 24, 2002 9.229 10.07 9.114 9.537 311,928 +1.58(+19.81%)
Oct 23, 2002 8.160 8.160 7.476 7.960 232,093 -0.19(-2.36%)
Oct 22, 2002 8.229 8.391 8.114 8.152 125,733 -0.08(-0.93%)
Oct 21, 2002 8.460 8.560 8.137 8.229 55,390 -0.23(-2.73%)
Oct 18, 2002 7.999 8.475 7.991 8.460 16,513 +0.54(+6.80%)
Oct 17, 2002 7.699 7.922 7.614 7.922 66,962 +0.23(+3.00%)
Oct 16, 2002 7.460 7.791 7.268 7.691 46,678 +0.23(+3.09%)
Oct 15, 2002 7.468 7.537 7.229 7.460 45,118 +0.15(+2.00%)
Oct 14, 2002 7.514 7.514 7.237 7.314 37,837 -0.22(-2.96%)
Oct 11, 2002 7.168 7.652 7.168 7.537 37,446 +0.38(+5.26%)
Oct 10, 2002 7.306 7.306 6.883 7.160 44,208 -0.15(-2.00%)
Oct 09, 2002 7.883 7.968 7.306 7.306 36,276 -0.58(-7.32%)
Oct 08, 2002 7.960 8.068 7.806 7.883 28,735 -0.11(-1.35%)
Oct 07, 2002 8.068 8.091 7.922 7.991 78,404 -0.08(-0.95%)
Oct 04, 2002 8.037 8.075 7.922 8.068 49,799 +0.14(+1.75%)
Oct 03, 2002 8.152 8.268 7.868 7.929 41,087 -0.21(-2.55%)
Oct 02, 2002 8.198 8.306 8.037 8.137 79,444 -0.06(-0.75%)
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.