Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Discover Financial Services (NY: DFS )

136.11 -1.47 (-1.07%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 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 (%)
Sep 30, 2002 8.141 8.141 7.581 7.805 175,527 -0.36(-4.39%)
Sep 27, 2002 8.208 8.231 8.029 8.164 64,266 -0.04(-0.55%)
Sep 26, 2002 8.081 8.320 8.081 8.208 31,731 +0.20(+2.52%)
Sep 25, 2002 7.947 8.014 7.641 8.007 75,646 +0.07(+0.85%)
Sep 24, 2002 8.029 8.029 7.939 7.939 60,517 -0.16(-2.03%)
Sep 23, 2002 8.485 8.485 8.104 8.104 61,186 -0.40(-4.74%)
Sep 20, 2002 8.589 8.679 8.440 8.507 82,609 -0.01(-0.09%)
Sep 19, 2002 8.589 8.619 8.462 8.515 2,450,153 -0.07(-0.87%)
Sep 18, 2002 8.925 8.925 8.574 8.589 55,161 -0.34(-3.77%)
Sep 17, 2002 8.552 8.948 8.380 8.925 83,412 +0.38(+4.46%)
Sep 16, 2002 8.515 8.559 8.477 8.544 76,851 -0.01(-0.17%)
Sep 13, 2002 8.403 8.582 8.373 8.559 1,593,269 +0.16(+1.87%)
Sep 12, 2002 8.597 8.597 8.365 8.403 209,802 -0.22(-2.60%)
Sep 11, 2002 8.597 8.716 8.597 8.627 187,443 +0.06(+0.70%)
Sep 10, 2002 8.305 8.589 8.223 8.567 269,249 +0.26(+3.15%)
Sep 09, 2002 8.298 8.320 8.178 8.305 58,107 -0.06(-0.71%)
Sep 06, 2002 8.313 8.552 8.231 8.365 83,278 +0.09(+1.08%)
Sep 05, 2002 8.365 8.507 8.223 8.276 76,316 -0.67(-7.51%)
Sep 04, 2002 9.045 9.127 8.627 8.948 61,990 -0.05(-0.58%)
Sep 03, 2002 9.598 9.598 8.970 9.000 77,119 -0.55(-5.79%)
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%)
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.