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 11.57 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%)
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.