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

Discover Financial Services (NY: DFS )

143.92 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 19, 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 (%)
Oct 31, 2002 9.336 9.523 9.329 9.411 40,969 +0.07(+0.80%)
Oct 30, 2002 9.411 9.426 9.224 9.336 47,530 -0.06(-0.64%)
Oct 29, 2002 9.523 9.523 9.224 9.396 66,274 -0.11(-1.18%)
Oct 28, 2002 9.336 9.934 9.299 9.508 92,248 +0.25(+2.66%)
Oct 25, 2002 9.299 9.336 9.224 9.261 39,764 +0.00(+0.00%)
Oct 24, 2002 8.963 9.784 8.851 9.261 321,197 +1.53(+19.81%)
Oct 23, 2002 7.925 7.925 7.260 7.730 238,990 -0.19(-2.36%)
Oct 22, 2002 7.992 8.149 7.880 7.917 129,469 -0.07(-0.93%)
Oct 21, 2002 8.216 8.313 7.902 7.992 57,036 -0.22(-2.73%)
Oct 18, 2002 7.768 8.231 7.760 8.216 17,003 +0.52(+6.80%)
Oct 17, 2002 7.476 7.693 7.394 7.693 68,952 +0.22(+3.00%)
Oct 16, 2002 7.245 7.566 7.058 7.469 48,065 +0.22(+3.09%)
Oct 15, 2002 7.252 7.320 7.021 7.245 46,459 +0.14(+2.00%)
Oct 14, 2002 7.297 7.297 7.028 7.103 38,961 -0.22(-2.96%)
Oct 11, 2002 6.961 7.432 6.961 7.320 38,559 +0.37(+5.26%)
Oct 10, 2002 7.095 7.095 6.685 6.954 45,521 -0.14(-2.00%)
Oct 09, 2002 7.656 7.738 7.095 7.095 37,354 -0.56(-7.32%)
Oct 08, 2002 7.730 7.835 7.581 7.656 29,589 -0.10(-1.35%)
Oct 07, 2002 7.835 7.857 7.693 7.760 80,734 -0.07(-0.95%)
Oct 04, 2002 7.805 7.842 7.693 7.835 51,279 +0.13(+1.75%)
Oct 03, 2002 7.917 8.029 7.641 7.700 42,308 -0.20(-2.55%)
Oct 02, 2002 7.962 8.066 7.805 7.902 81,805 -0.06(-0.75%)
Oct 01, 2002 7.842 7.977 7.581 7.962 102,826 +0.16(+2.01%)
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%)
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.