Skip to main content

Discover Financial Services (NY: DFS )

136.11 -1.47 (-1.07%)
Official Closing Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2002 10.02 10.05 9.542 9.549 43,797 -0.47(-4.69%)
Aug 29, 2002 10.08 10.34 10.02 10.02 48,217 -0.06(-0.59%)
Aug 28, 2002 10.34 10.38 9.990 10.08 29,064 -0.30(-2.88%)
Aug 27, 2002 10.33 10.46 10.12 10.38 67,905 +0.04(+0.43%)
Aug 26, 2002 10.06 10.34 10.05 10.33 23,037 +0.29(+2.90%)
Aug 23, 2002 10.30 10.31 9.908 10.04 43,529 -0.28(-2.75%)
Aug 22, 2002 10.30 10.34 10.27 10.33 27,055 +0.06(+0.58%)
Aug 21, 2002 10.27 10.34 10.09 10.27 48,217 +0.02(+0.22%)
Aug 20, 2002 10.26 10.30 10.19 10.24 31,609 -0.21(-2.00%)
Aug 16, 2002 10.53 10.53 10.34 10.45 14,197 -0.11(-1.06%)
Aug 15, 2002 10.30 10.60 10.27 10.56 43,529 +0.34(+3.28%)
Aug 14, 2002 10.19 10.23 10.05 10.23 54,780 +0.07(+0.66%)
Aug 13, 2002 10.47 10.48 10.15 10.16 32,412 -0.29(-2.79%)
Aug 12, 2002 10.45 10.45 10.34 10.45 803,619 -0.01(-0.14%)
Aug 07, 2002 10.49 10.49 10.29 10.47 31,876 +0.01(+0.14%)
Aug 06, 2002 9.669 10.48 9.654 10.45 105,274 +0.86(+8.95%)
Aug 05, 2002 10.19 10.32 9.594 9.594 42,725 -0.63(-6.20%)
Aug 02, 2002 10.38 10.38 10.14 10.23 72,995 -0.11(-1.08%)
Aug 01, 2002 10.45 10.58 10.26 10.34 87,862 -0.13(-1.21%)
Jul 31, 2002 10.83 10.83 10.47 10.47 41,520 -0.37(-3.38%)
Jul 30, 2002 10.86 10.95 10.68 10.83 42,190 -0.02(-0.21%)
Jul 29, 2002 10.62 11.05 10.62 10.86 101,523 +0.31(+2.97%)
Jul 26, 2002 9.975 10.54 9.975 10.54 142,910 +0.54(+5.37%)
Jul 25, 2002 9.258 10.00 9.258 10.00 91,210 +0.78(+8.41%)
Jul 24, 2002 9.482 9.534 8.959 9.228 257,694 -0.29(-3.06%)
Jul 23, 2002 9.519 9.676 9.363 9.519 51,967 -0.06(-0.62%)
Jul 22, 2002 10.00 10.00 9.519 9.579 60,673 -0.43(-4.25%)
Jul 19, 2002 10.12 10.27 10.00 10.00 29,064 -0.43(-4.08%)
Jul 17, 2002 10.68 10.82 10.42 10.43 23,438 -0.54(-4.97%)
Jul 12, 2002 11.16 11.39 10.94 10.98 61,342 -0.24(-2.13%)
Jul 11, 2002 11.35 11.48 11.15 11.21 100,586 -0.18(-1.57%)
Jul 10, 2002 11.45 11.54 11.22 11.39 51,967 -0.05(-0.46%)
Jul 09, 2002 11.27 11.45 11.27 11.45 34,689 +0.16(+1.46%)
Jul 08, 2002 11.24 11.28 11.24 11.28 94,827 +0.09(+0.80%)
Jul 05, 2002 10.97 11.26 10.97 11.19 39,377 +0.24(+2.18%)
Jul 04, 2002 11.42 11.45 10.84 10.95 56,387 +0.00(+0.00%)
Jul 03, 2002 11.42 11.45 10.84 10.95 56,387 -0.45(-3.93%)
Jul 02, 2002 11.72 11.74 11.32 11.40 74,870 -0.37(-3.11%)
Jul 01, 2002 12.13 12.14 11.76 11.77 131,391 -0.39(-3.19%)
Jun 28, 2002 12.47 12.51 11.57 12.15 564,810 -0.22(-1.81%)
Jun 27, 2002 12.28 12.53 12.28 12.38 139,294 +0.13(+1.10%)
Jun 26, 2002 12.17 12.41 12.13 12.24 96,032 +0.11(+0.92%)
Jun 25, 2002 12.02 12.48 12.00 12.13 147,732 +0.37(+3.17%)
Jun 21, 2002 12.73 12.73 11.76 11.76 264,524 -0.94(-7.41%)
Jun 20, 2002 12.77 12.80 12.68 12.70 104,872 -0.10(-0.82%)
Jun 19, 2002 13.22 13.22 12.80 12.80 146,794 -0.43(-3.27%)
Jun 18, 2002 13.33 13.55 13.24 13.24 73,665 -0.10(-0.73%)
Jun 17, 2002 12.93 13.54 12.88 13.33 148,669 +0.42(+3.24%)
Jun 14, 2002 12.69 12.99 12.57 12.92 91,746 +0.21(+1.65%)
Jun 12, 2002 12.99 12.99 12.69 12.71 85,853 -0.24(-1.85%)
Jun 11, 2002 12.77 12.99 12.72 12.95 53,306 +0.18(+1.40%)
Jun 10, 2002 12.77 12.88 12.69 12.77 64,155 +0.07(+0.59%)
Jun 07, 2002 12.69 12.69 12.61 12.69 88,666 +0.00(+0.00%)
Jun 06, 2002 12.95 12.95 12.62 12.69 158,848 -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.