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

Discover Financial Services (NY: DFS )

143.92 +7.81 (+5.74%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 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 (%)
Apr 30, 2002 11.54 11.58 11.51 11.58 139,243 +0.00(+0.00%)
Apr 29, 2002 11.67 11.68 11.46 11.58 13,388 -0.14(-1.21%)
Apr 26, 2002 11.39 11.73 11.33 11.72 351,054 +0.29(+2.55%)
Apr 25, 2002 11.55 11.65 11.43 11.43 165,753 -0.19(-1.67%)
Apr 24, 2002 11.55 11.73 11.55 11.62 190,255 +0.09(+0.78%)
Apr 23, 2002 11.20 11.57 11.20 11.53 260,948 +0.31(+2.80%)
Apr 22, 2002 11.17 11.34 11.17 11.22 114,206 +0.03(+0.27%)
Apr 19, 2002 11.13 11.19 10.99 11.19 63,730 +0.09(+0.81%)
Apr 18, 2002 11.09 11.18 11.02 11.10 82,475 +0.01(+0.07%)
Apr 17, 2002 11.19 11.20 11.02 11.09 109,520 -0.10(-0.87%)
Apr 16, 2002 10.82 11.20 10.78 11.19 150,356 +0.43(+4.03%)
Apr 15, 2002 11.17 11.20 10.64 10.76 98,140 -0.39(-3.49%)
Apr 12, 2002 11.02 11.17 10.99 11.14 59,044 +0.13(+1.15%)
Apr 11, 2002 11.00 11.05 10.90 11.02 100,550 +0.04(+0.34%)
Apr 10, 2002 10.98 11.01 10.87 10.98 39,497 +0.00(+0.00%)
Apr 09, 2002 10.91 11.01 10.87 10.98 75,780 +0.11(+1.03%)
Apr 08, 2002 10.80 10.87 10.60 10.87 49,270 +0.07(+0.62%)
Apr 05, 2002 11.13 11.17 10.76 10.80 53,689 -0.34(-3.08%)
Apr 04, 2002 11.02 11.20 10.95 11.14 165,485 +0.13(+1.15%)
Apr 03, 2002 10.64 11.05 10.64 11.02 172,046 +0.34(+3.22%)
Apr 02, 2002 10.34 10.70 10.34 10.67 60,919 +0.25(+2.44%)
Apr 01, 2002 10.46 10.49 10.42 10.42 63,864 -0.04(-0.36%)
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%)
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.