Skip to main content

Discover Financial Services (NY: DFS )

120.38 +0.14 (+0.12%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2002 12.84 12.88 11.92 12.52 548,312 -0.23(-1.81%)
Jun 27, 2002 12.65 12.91 12.65 12.75 135,225 +0.14(+1.10%)
Jun 26, 2002 12.54 12.78 12.50 12.61 93,227 +0.12(+0.92%)
Jun 25, 2002 12.38 12.85 12.36 12.50 143,416 +0.38(+3.18%)
Jun 21, 2002 13.11 13.11 12.11 12.11 256,797 -0.97(-7.41%)
Jun 20, 2002 13.15 13.19 13.06 13.08 101,808 -0.11(-0.82%)
Jun 19, 2002 13.61 13.61 13.19 13.19 142,506 -0.45(-3.27%)
Jun 18, 2002 13.74 13.96 13.64 13.64 71,513 -0.10(-0.73%)
Jun 17, 2002 13.32 13.94 13.27 13.74 144,326 +0.43(+3.24%)
Jun 14, 2002 13.07 13.38 12.94 13.31 89,066 +0.22(+1.64%)
Jun 12, 2002 13.38 13.38 13.07 13.09 83,345 -0.25(-1.85%)
Jun 11, 2002 13.15 13.38 13.11 13.34 51,749 +0.18(+1.40%)
Jun 10, 2002 13.15 13.27 13.07 13.15 62,281 +0.08(+0.59%)
Jun 07, 2002 13.07 13.07 12.99 13.07 86,076 +0.00(+0.00%)
Jun 06, 2002 13.34 13.34 13.00 13.07 154,208 -0.23(-1.73%)
Jun 05, 2002 13.07 13.31 13.07 13.31 45,638 -0.54(-3.89%)
May 31, 2002 14.00 14.11 13.65 13.84 117,151 -0.16(-1.15%)
May 28, 2002 14.17 14.21 14.00 14.01 55,390 -0.19(-1.35%)
May 27, 2002 14.23 14.23 14.19 14.20 50,319 +0.00(+0.00%)
May 24, 2002 14.23 14.23 14.19 14.20 49,539 -0.03(-0.22%)
May 23, 2002 14.04 14.23 14.00 14.23 60,201 +0.27(+1.93%)
May 22, 2002 14.11 14.22 13.76 13.96 63,581 -0.13(-0.93%)
May 21, 2002 14.15 14.21 14.00 14.09 43,038 +0.00(+0.00%)
May 20, 2002 14.15 14.38 14.07 14.09 92,707 -0.05(-0.38%)
May 17, 2002 13.99 14.21 13.92 14.14 55,390 +0.16(+1.16%)
May 16, 2002 14.41 14.41 13.98 13.98 85,815 -0.43(-2.99%)
May 15, 2002 14.61 14.61 14.23 14.41 92,967 -0.08(-0.53%)
May 14, 2002 13.92 14.53 13.92 14.49 99,078 +0.65(+4.67%)
May 13, 2002 13.65 14.27 13.65 13.84 63,321 +0.15(+1.12%)
May 10, 2002 14.15 14.31 13.61 13.69 54,610 -0.54(-3.78%)
May 09, 2002 14.59 14.61 13.87 14.23 128,853 -0.40(-2.73%)
May 08, 2002 14.69 14.80 14.46 14.63 149,917 -0.06(-0.42%)
May 07, 2002 14.50 15.36 14.30 14.69 294,764 +0.45(+3.19%)
May 06, 2002 13.70 14.26 13.70 14.24 204,007 +0.73(+5.41%)
May 03, 2002 12.50 13.54 12.50 13.51 190,225 +1.05(+8.40%)
May 02, 2002 12.30 12.52 12.25 12.46 319,469 +0.16(+1.31%)
May 01, 2002 11.92 12.31 11.86 12.30 228,582 +0.38(+3.16%)
Apr 30, 2002 11.88 11.92 11.85 11.92 135,225 +0.00(+0.00%)
Apr 29, 2002 12.01 12.03 11.81 11.92 13,002 -0.15(-1.21%)
Apr 26, 2002 11.73 12.07 11.67 12.07 340,923 +0.30(+2.55%)
Apr 25, 2002 11.89 12.00 11.77 11.77 160,969 -0.20(-1.67%)
Apr 24, 2002 11.90 12.07 11.90 11.97 184,764 +0.09(+0.78%)
Apr 23, 2002 11.54 11.91 11.54 11.87 253,417 +0.32(+2.80%)
Apr 22, 2002 11.50 11.67 11.50 11.55 110,910 +0.03(+0.27%)
Apr 19, 2002 11.46 11.52 11.31 11.52 61,891 +0.09(+0.81%)
Apr 18, 2002 11.42 11.51 11.35 11.43 80,094 +0.01(+0.07%)
Apr 17, 2002 11.52 11.53 11.34 11.42 106,359 -0.10(-0.87%)
Apr 16, 2002 11.14 11.54 11.10 11.52 146,017 +0.45(+4.03%)
Apr 15, 2002 11.50 11.53 10.96 11.07 95,307 -0.40(-3.49%)
Apr 12, 2002 11.34 11.50 11.31 11.47 57,340 +0.13(+1.15%)
Apr 11, 2002 11.33 11.37 11.23 11.34 97,648 +0.04(+0.34%)
Apr 10, 2002 11.31 11.34 11.19 11.31 38,357 +0.00(+0.00%)
Apr 09, 2002 11.24 11.34 11.19 11.31 73,593 +0.12(+1.03%)
Apr 08, 2002 11.12 11.19 10.91 11.19 47,848 +0.07(+0.62%)
Apr 05, 2002 11.46 11.50 11.07 11.12 52,139 -0.35(-3.08%)
Apr 04, 2002 11.34 11.54 11.27 11.47 160,709 +0.13(+1.15%)
Apr 03, 2002 10.96 11.38 10.96 11.34 167,081 +0.35(+3.22%)
Apr 02, 2002 10.65 11.01 10.65 10.99 59,161 +0.26(+2.44%)
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.