Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2002 9.396 9.486 9.164 9.164 24,501 -0.19(-2.00%)
Nov 27, 2002 9.187 9.448 9.187 9.351 60,785 +0.13(+1.38%)
Nov 26, 2002 9.336 9.366 9.149 9.224 34,007 -0.04(-0.40%)
Nov 25, 2002 9.112 9.261 9.112 9.261 82,742 +0.15(+1.64%)
Nov 22, 2002 9.149 9.194 8.963 9.112 55,161 -0.04(-0.41%)
Nov 21, 2002 8.851 9.254 8.851 9.149 38,425 +0.30(+3.38%)
Nov 20, 2002 8.776 8.955 8.664 8.851 69,354 +0.07(+0.85%)
Nov 19, 2002 9.142 9.179 8.776 8.776 47,262 -0.39(-4.24%)
Nov 18, 2002 9.448 9.448 9.060 9.164 32,802 -0.28(-3.00%)
Nov 15, 2002 9.411 9.508 9.411 9.448 18,208 -0.02(-0.24%)
Nov 14, 2002 9.373 9.486 9.373 9.471 16,736 +0.13(+1.44%)
Nov 13, 2002 9.187 9.388 9.187 9.336 19,146 +0.13(+1.46%)
Nov 12, 2002 9.075 9.291 9.060 9.202 28,116 +0.14(+1.57%)
Nov 11, 2002 9.232 9.232 9.060 9.060 29,455 -0.16(-1.78%)
Nov 08, 2002 9.359 9.373 9.224 9.224 63,864 -0.13(-1.44%)
Nov 07, 2002 9.336 9.366 9.261 9.359 34,409 -0.01(-0.16%)
Nov 06, 2002 9.448 9.448 9.164 9.373 43,781 -0.11(-1.18%)
Nov 05, 2002 9.523 9.530 9.344 9.486 37,488 -0.11(-1.17%)
Nov 04, 2002 9.672 9.672 9.500 9.598 37,756 -0.04(-0.39%)
Nov 01, 2002 9.336 9.635 9.336 9.635 83,144 +0.22(+2.38%)
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%)
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.