Skip to main content

Discover Financial Services (NY: DFS )

142.49 -1.43 (-0.99%)
Official Closing Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2002 10.02 10.05 9.545 9.553 43,781 -0.47(-4.69%)
Aug 29, 2002 10.08 10.34 10.02 10.02 48,199 -0.06(-0.59%)
Aug 28, 2002 10.34 10.38 9.993 10.08 29,053 -0.30(-2.88%)
Aug 27, 2002 10.34 10.46 10.12 10.38 67,881 +0.04(+0.43%)
Aug 26, 2002 10.06 10.34 10.05 10.34 23,028 +0.29(+2.90%)
Aug 23, 2002 10.31 10.31 9.911 10.05 43,513 -0.28(-2.75%)
Aug 22, 2002 10.30 10.34 10.27 10.33 27,045 +0.06(+0.58%)
Aug 21, 2002 10.27 10.34 10.09 10.27 48,199 +0.02(+0.22%)
Aug 20, 2002 10.26 10.31 10.20 10.25 31,597 -0.21(-2.00%)
Aug 16, 2002 10.53 10.53 10.34 10.46 14,192 -0.11(-1.06%)
Aug 15, 2002 10.31 10.61 10.27 10.57 43,513 +0.34(+3.28%)
Aug 14, 2002 10.20 10.23 10.05 10.23 54,760 +0.07(+0.66%)
Aug 13, 2002 10.47 10.49 10.16 10.17 32,400 -0.29(-2.79%)
Aug 12, 2002 10.46 10.46 10.34 10.46 803,329 -0.01(-0.14%)
Aug 07, 2002 10.49 10.49 10.29 10.47 31,865 +0.01(+0.14%)
Aug 06, 2002 9.672 10.49 9.657 10.46 105,236 +0.86(+8.95%)
Aug 05, 2002 10.20 10.32 9.598 9.598 42,710 -0.63(-6.20%)
Aug 02, 2002 10.38 10.38 10.14 10.23 72,969 -0.11(-1.08%)
Aug 01, 2002 10.46 10.58 10.26 10.34 87,830 -0.13(-1.21%)
Jul 31, 2002 10.84 10.84 10.47 10.47 41,505 -0.37(-3.38%)
Jul 30, 2002 10.86 10.95 10.68 10.84 42,174 -0.02(-0.21%)
Jul 29, 2002 10.62 11.05 10.62 10.86 101,487 +0.31(+2.97%)
Jul 26, 2002 9.978 10.55 9.978 10.55 142,858 +0.54(+5.37%)
Jul 25, 2002 9.261 10.01 9.261 10.01 91,177 +0.78(+8.41%)
Jul 24, 2002 9.486 9.538 8.963 9.232 257,600 -0.29(-3.06%)
Jul 23, 2002 9.523 9.680 9.366 9.523 51,948 -0.06(-0.62%)
Jul 22, 2002 10.01 10.01 9.523 9.583 60,651 -0.43(-4.25%)
Jul 19, 2002 10.12 10.28 10.01 10.01 29,053 -0.43(-4.08%)
Jul 17, 2002 10.68 10.82 10.42 10.43 23,430 -0.55(-4.97%)
Jul 12, 2002 11.17 11.40 10.94 10.98 61,320 -0.24(-2.13%)
Jul 11, 2002 11.35 11.48 11.16 11.22 100,550 -0.18(-1.57%)
Jul 10, 2002 11.45 11.54 11.23 11.40 51,948 -0.05(-0.46%)
Jul 09, 2002 11.28 11.45 11.28 11.45 34,677 +0.16(+1.46%)
Jul 08, 2002 11.24 11.29 11.24 11.29 94,792 +0.09(+0.80%)
Jul 05, 2002 10.97 11.26 10.97 11.20 39,363 +0.24(+2.18%)
Jul 04, 2002 11.43 11.45 10.84 10.96 56,366 +0.00(+0.00%)
Jul 03, 2002 11.43 11.45 10.84 10.96 56,366 -0.45(-3.93%)
Jul 02, 2002 11.73 11.75 11.32 11.40 74,843 -0.37(-3.11%)
Jul 01, 2002 12.14 12.14 11.76 11.77 131,344 -0.39(-3.19%)
Jun 28, 2002 12.47 12.51 11.58 12.16 564,606 -0.22(-1.81%)
Jun 27, 2002 12.29 12.53 12.29 12.38 139,243 +0.13(+1.10%)
Jun 26, 2002 12.17 12.41 12.14 12.25 95,997 +0.11(+0.92%)
Jun 25, 2002 12.03 12.48 12.00 12.14 147,678 +0.37(+3.18%)
Jun 21, 2002 12.73 12.73 11.76 11.76 264,429 -0.94(-7.41%)
Jun 20, 2002 12.77 12.81 12.68 12.70 104,834 -0.10(-0.82%)
Jun 19, 2002 13.22 13.22 12.81 12.81 146,741 -0.43(-3.27%)
Jun 18, 2002 13.34 13.56 13.24 13.24 73,638 -0.10(-0.73%)
Jun 17, 2002 12.94 13.54 12.88 13.34 148,615 +0.42(+3.24%)
Jun 14, 2002 12.70 13.00 12.57 12.92 91,713 +0.21(+1.64%)
Jun 12, 2002 13.00 13.00 12.70 12.71 85,822 -0.24(-1.85%)
Jun 11, 2002 12.77 13.00 12.73 12.95 53,287 +0.18(+1.40%)
Jun 10, 2002 12.77 12.88 12.70 12.77 64,132 +0.07(+0.59%)
Jun 07, 2002 12.70 12.70 12.62 12.70 88,633 +0.00(+0.00%)
Jun 06, 2002 12.96 12.96 12.62 12.70 158,791 -0.22(-1.73%)
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.