Skip to main content

Discover Financial Services (NY: DFS )

136.11 -1.47 (-1.07%)
Official Closing Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2002 10.47 10.52 10.46 10.46 59,981 +0.00(+0.00%)
Mar 28, 2002 10.47 10.52 10.46 10.46 59,981 -0.09(-0.85%)
Mar 27, 2002 10.42 10.70 10.42 10.55 75,512 +0.16(+1.51%)
Mar 26, 2002 10.31 10.45 10.31 10.39 91,445 +0.11(+1.09%)
Mar 25, 2002 10.19 10.34 10.01 10.28 103,897 +0.09(+0.88%)
Mar 22, 2002 10.08 10.42 10.07 10.19 44,584 +0.03(+0.29%)
Mar 21, 2002 10.03 10.16 9.971 10.16 97,068 +0.13(+1.27%)
Mar 20, 2002 9.911 10.08 9.911 10.03 62,124 +0.12(+1.21%)
Mar 19, 2002 9.777 10.02 9.710 9.911 38,827 +0.13(+1.38%)
Mar 18, 2002 9.590 9.777 9.583 9.777 40,434 +0.11(+1.16%)
Mar 15, 2002 9.448 9.702 9.411 9.665 83,144 +0.22(+2.29%)
Mar 14, 2002 9.261 9.471 9.187 9.448 30,124 +0.19(+2.02%)
Mar 13, 2002 9.336 9.336 8.963 9.261 41,505 -0.07(-0.80%)
Mar 12, 2002 9.149 9.441 9.075 9.336 63,596 +0.14(+1.54%)
Mar 11, 2002 9.627 9.642 8.925 9.194 91,311 -0.41(-4.28%)
Mar 08, 2002 9.598 9.665 9.500 9.605 49,672 +0.01(+0.08%)
Mar 07, 2002 9.665 9.665 9.575 9.598 51,011 +0.01(+0.08%)
Mar 06, 2002 9.568 9.687 9.486 9.590 26,777 +0.02(+0.23%)
Mar 05, 2002 9.523 9.784 9.523 9.568 186,104 +0.04(+0.47%)
Mar 04, 2002 9.560 9.695 9.373 9.523 70,425 -0.04(-0.39%)
Mar 01, 2002 9.560 9.702 9.500 9.560 107,913 -0.07(-0.78%)
Feb 28, 2002 9.344 9.635 9.314 9.635 62,124 +0.25(+2.71%)
Feb 27, 2002 9.336 9.411 9.314 9.381 95,596 +0.04(+0.48%)
Feb 26, 2002 9.037 9.486 9.037 9.336 74,307 +0.31(+3.48%)
Feb 25, 2002 9.149 9.149 8.925 9.022 24,099 -0.13(-1.47%)
Feb 22, 2002 9.075 9.665 9.075 9.157 121,436 +0.07(+0.82%)
Feb 21, 2002 8.141 9.149 8.141 9.082 162,674 +0.89(+10.85%)
Feb 20, 2002 8.141 8.216 8.141 8.193 47,664 -0.01(-0.18%)
Feb 19, 2002 8.208 8.216 8.104 8.208 3,360,593 -0.01(-0.09%)
Feb 18, 2002 8.111 8.216 8.111 8.216 71,362 +0.00(+0.00%)
Feb 15, 2002 8.111 8.216 8.111 8.216 71,362 +0.08(+1.01%)
Feb 14, 2002 8.178 8.208 8.066 8.134 58,375 -0.08(-1.00%)
Feb 13, 2002 8.216 8.216 8.141 8.216 81,136 +0.01(+0.18%)
Feb 12, 2002 7.917 8.208 7.805 8.201 18,744 +0.28(+3.58%)
Feb 11, 2002 8.066 8.066 7.581 7.917 33,472 -0.15(-1.85%)
Feb 08, 2002 8.216 8.216 7.880 8.066 50,743 -0.15(-1.82%)
Feb 07, 2002 8.141 8.328 8.029 8.216 184,364 +0.04(+0.46%)
Feb 06, 2002 7.880 8.178 7.805 8.178 110,189 +0.35(+4.48%)
Feb 05, 2002 8.029 8.029 7.693 7.827 74,977 +0.17(+2.24%)
Feb 04, 2002 7.469 7.842 7.409 7.656 128,532 +0.11(+1.49%)
Feb 01, 2002 7.394 7.544 7.275 7.544 118,758 +0.15(+2.02%)
Jan 31, 2002 7.409 7.484 7.334 7.394 277,550 -0.05(-0.70%)
Jan 30, 2002 7.439 7.469 7.439 7.447 21,020 +0.01(+0.10%)
Jan 29, 2002 7.581 7.581 7.432 7.439 90,240 -0.12(-1.58%)
Jan 28, 2002 7.432 7.730 7.432 7.559 78,994 +0.13(+1.71%)
Jan 25, 2002 7.058 7.432 7.058 7.432 100,282 +0.37(+5.29%)
Jan 24, 2002 6.909 7.095 6.797 7.058 207,928 +0.15(+2.16%)
Jan 23, 2002 6.797 6.909 6.774 6.909 42,174 +0.07(+0.98%)
Jan 22, 2002 6.871 6.909 6.842 6.842 17,673 -0.08(-1.19%)
Jan 21, 2002 6.886 7.208 6.886 6.924 45,521 +0.00(+0.00%)
Jan 18, 2002 6.886 7.208 6.886 6.924 45,388 +0.08(+1.20%)
Jan 17, 2002 6.647 6.909 6.610 6.842 62,793 +0.23(+3.50%)
Jan 16, 2002 6.722 6.722 6.573 6.610 86,625 -0.07(-1.12%)
Jan 15, 2002 6.722 6.752 6.647 6.685 68,149 -0.05(-0.78%)
Jan 14, 2002 6.871 6.871 6.715 6.737 136,565 -0.10(-1.42%)
Jan 11, 2002 6.782 6.924 6.722 6.834 47,664 +0.04(+0.55%)
Jan 10, 2002 6.797 6.797 6.707 6.797 84,081 +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.