Skip to main content

Discover Financial Services (NY: DFS )

136.11 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

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.