Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 9.635 9.822 9.560 9.635 65,337 -0.04(-0.46%)
Dec 30, 2002 9.635 9.881 9.456 9.680 73,504 +0.08(+0.86%)
Dec 27, 2002 9.635 9.859 9.598 9.598 41,371 -0.15(-1.53%)
Dec 26, 2002 9.978 9.978 9.717 9.747 13,656 -0.22(-2.17%)
Dec 24, 2002 10.16 10.17 9.964 9.964 13,522 -0.25(-2.49%)
Dec 23, 2002 10.08 10.22 10.01 10.22 35,480 +0.10(+0.96%)
Dec 20, 2002 10.01 10.23 9.971 10.12 366,318 +0.12(+1.19%)
Dec 19, 2002 9.844 10.18 9.844 10.00 93,453 +0.16(+1.59%)
Dec 18, 2002 10.16 10.24 9.822 9.844 38,292 -0.24(-2.37%)
Dec 17, 2002 10.42 10.45 10.05 10.08 70,023 -0.34(-3.23%)
Dec 16, 2002 9.784 10.42 9.784 10.42 107,512 +0.66(+6.73%)
Dec 13, 2002 9.560 9.866 9.336 9.762 120,231 +0.16(+1.71%)
Dec 12, 2002 9.112 9.807 9.112 9.598 81,002 +0.52(+5.76%)
Dec 11, 2002 8.888 9.261 8.851 9.075 95,596 +0.26(+2.97%)
Dec 10, 2002 8.328 8.813 8.216 8.813 96,801 +0.49(+5.83%)
Dec 09, 2002 8.350 8.582 8.208 8.328 68,282 -0.10(-1.15%)
Dec 06, 2002 8.918 9.000 8.403 8.425 78,726 -0.57(-6.31%)
Dec 05, 2002 9.037 9.112 8.963 8.993 27,982 -0.08(-0.91%)
Dec 04, 2002 9.008 9.224 8.948 9.075 54,760 +0.14(+1.59%)
Dec 03, 2002 8.963 9.127 8.888 8.933 53,287 -0.18(-1.97%)
Dec 02, 2002 9.187 9.336 9.045 9.112 44,584 -0.05(-0.57%)
Nov 29, 2002 9.396 9.486 9.164 9.164 24,501 -0.19(-2.00%)
Nov 27, 2002 9.187 9.448 9.187 9.351 60,785 +0.13(+1.38%)
Nov 26, 2002 9.336 9.366 9.149 9.224 34,007 -0.04(-0.40%)
Nov 25, 2002 9.112 9.261 9.112 9.261 82,742 +0.15(+1.64%)
Nov 22, 2002 9.149 9.194 8.963 9.112 55,161 -0.04(-0.41%)
Nov 21, 2002 8.851 9.254 8.851 9.149 38,425 +0.30(+3.38%)
Nov 20, 2002 8.776 8.955 8.664 8.851 69,354 +0.07(+0.85%)
Nov 19, 2002 9.142 9.179 8.776 8.776 47,262 -0.39(-4.24%)
Nov 18, 2002 9.448 9.448 9.060 9.164 32,802 -0.28(-3.00%)
Nov 15, 2002 9.411 9.508 9.411 9.448 18,208 -0.02(-0.24%)
Nov 14, 2002 9.373 9.486 9.373 9.471 16,736 +0.13(+1.44%)
Nov 13, 2002 9.187 9.388 9.187 9.336 19,146 +0.13(+1.46%)
Nov 12, 2002 9.075 9.291 9.060 9.202 28,116 +0.14(+1.57%)
Nov 11, 2002 9.232 9.232 9.060 9.060 29,455 -0.16(-1.78%)
Nov 08, 2002 9.359 9.373 9.224 9.224 63,864 -0.13(-1.44%)
Nov 07, 2002 9.336 9.366 9.261 9.359 34,409 -0.01(-0.16%)
Nov 06, 2002 9.448 9.448 9.164 9.373 43,781 -0.11(-1.18%)
Nov 05, 2002 9.523 9.530 9.344 9.486 37,488 -0.11(-1.17%)
Nov 04, 2002 9.672 9.672 9.500 9.598 37,756 -0.04(-0.39%)
Nov 01, 2002 9.336 9.635 9.336 9.635 83,144 +0.22(+2.38%)
Oct 31, 2002 9.336 9.523 9.329 9.411 40,969 +0.07(+0.80%)
Oct 30, 2002 9.411 9.426 9.224 9.336 47,530 -0.06(-0.64%)
Oct 29, 2002 9.523 9.523 9.224 9.396 66,274 -0.11(-1.18%)
Oct 28, 2002 9.336 9.934 9.299 9.508 92,248 +0.25(+2.66%)
Oct 25, 2002 9.299 9.336 9.224 9.261 39,764 +0.00(+0.00%)
Oct 24, 2002 8.963 9.784 8.851 9.261 321,197 +1.53(+19.81%)
Oct 23, 2002 7.925 7.925 7.260 7.730 238,990 -0.19(-2.36%)
Oct 22, 2002 7.992 8.149 7.880 7.917 129,469 -0.07(-0.93%)
Oct 21, 2002 8.216 8.313 7.902 7.992 57,036 -0.22(-2.73%)
Oct 18, 2002 7.768 8.231 7.760 8.216 17,003 +0.52(+6.80%)
Oct 17, 2002 7.476 7.693 7.394 7.693 68,952 +0.22(+3.00%)
Oct 16, 2002 7.245 7.566 7.058 7.469 48,065 +0.22(+3.09%)
Oct 15, 2002 7.252 7.320 7.021 7.245 46,459 +0.14(+2.00%)
Oct 14, 2002 7.297 7.297 7.028 7.103 38,961 -0.22(-2.96%)
Oct 11, 2002 6.961 7.432 6.961 7.320 38,559 +0.37(+5.26%)
Oct 10, 2002 7.095 7.095 6.685 6.954 45,521 -0.14(-2.00%)
Oct 09, 2002 7.656 7.738 7.095 7.095 37,354 -0.56(-7.32%)
Oct 08, 2002 7.730 7.835 7.581 7.656 29,589 -0.10(-1.35%)
Oct 07, 2002 7.835 7.857 7.693 7.760 80,734 -0.07(-0.95%)
Oct 04, 2002 7.805 7.842 7.693 7.835 51,279 +0.13(+1.75%)
Oct 03, 2002 7.917 8.029 7.641 7.700 42,308 -0.20(-2.55%)
Oct 02, 2002 7.962 8.066 7.805 7.902 81,805 -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.