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 +7.81 (+5.74%)
Official Closing Price Updated: 4:10 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 (%)
Nov 29, 2002 9.393 9.482 9.161 9.161 24,510 -0.19(-2.00%)
Nov 27, 2002 9.183 9.445 9.183 9.348 60,807 +0.13(+1.38%)
Nov 26, 2002 9.333 9.363 9.146 9.221 34,019 -0.04(-0.40%)
Nov 25, 2002 9.109 9.258 9.109 9.258 82,772 +0.15(+1.64%)
Nov 22, 2002 9.146 9.191 8.959 9.109 55,181 -0.04(-0.41%)
Nov 21, 2002 8.847 9.251 8.847 9.146 38,439 +0.30(+3.38%)
Nov 20, 2002 8.773 8.952 8.661 8.847 69,379 +0.07(+0.85%)
Nov 19, 2002 9.139 9.176 8.773 8.773 47,279 -0.39(-4.24%)
Nov 18, 2002 9.445 9.445 9.057 9.161 32,814 -0.28(-3.00%)
Nov 15, 2002 9.407 9.505 9.407 9.445 18,215 -0.02(-0.24%)
Nov 14, 2002 9.370 9.482 9.370 9.467 16,742 +0.13(+1.44%)
Nov 13, 2002 9.183 9.385 9.183 9.333 19,152 +0.13(+1.46%)
Nov 12, 2002 9.071 9.288 9.057 9.198 28,126 +0.14(+1.57%)
Nov 11, 2002 9.228 9.228 9.057 9.057 29,466 -0.16(-1.78%)
Nov 08, 2002 9.355 9.370 9.221 9.221 63,887 -0.13(-1.44%)
Nov 07, 2002 9.333 9.363 9.258 9.355 34,421 -0.01(-0.16%)
Nov 06, 2002 9.445 9.445 9.161 9.370 43,797 -0.11(-1.18%)
Nov 05, 2002 9.519 9.527 9.340 9.482 37,502 -0.11(-1.17%)
Nov 04, 2002 9.669 9.669 9.497 9.594 37,770 -0.04(-0.39%)
Nov 01, 2002 9.333 9.631 9.333 9.631 83,174 +0.22(+2.38%)
Oct 31, 2002 9.333 9.519 9.325 9.407 40,984 +0.07(+0.80%)
Oct 30, 2002 9.407 9.422 9.221 9.333 47,547 -0.06(-0.64%)
Oct 29, 2002 9.519 9.519 9.221 9.393 66,298 -0.11(-1.18%)
Oct 28, 2002 9.333 9.930 9.295 9.505 92,282 +0.25(+2.66%)
Oct 25, 2002 9.295 9.333 9.221 9.258 39,779 +0.00(+0.00%)
Oct 24, 2002 8.959 9.781 8.847 9.258 321,313 +1.53(+19.81%)
Oct 23, 2002 7.922 7.922 7.257 7.728 239,076 -0.19(-2.36%)
Oct 22, 2002 7.989 8.146 7.877 7.914 129,516 -0.07(-0.93%)
Oct 21, 2002 8.213 8.310 7.899 7.989 57,056 -0.22(-2.73%)
Oct 18, 2002 7.765 8.228 7.757 8.213 17,009 +0.52(+6.80%)
Oct 17, 2002 7.474 7.690 7.392 7.690 68,977 +0.22(+3.00%)
Oct 16, 2002 7.242 7.563 7.056 7.466 48,083 +0.22(+3.09%)
Oct 15, 2002 7.250 7.317 7.018 7.242 46,476 +0.14(+2.00%)
Oct 14, 2002 7.295 7.295 7.026 7.100 38,975 -0.22(-2.96%)
Oct 11, 2002 6.959 7.429 6.959 7.317 38,573 +0.37(+5.26%)
Oct 10, 2002 7.093 7.093 6.682 6.951 45,538 -0.14(-2.00%)
Oct 09, 2002 7.653 7.735 7.093 7.093 37,368 -0.56(-7.32%)
Oct 08, 2002 7.728 7.832 7.578 7.653 29,599 -0.10(-1.35%)
Oct 07, 2002 7.832 7.854 7.690 7.757 80,763 -0.07(-0.95%)
Oct 04, 2002 7.802 7.840 7.690 7.832 51,297 +0.13(+1.75%)
Oct 03, 2002 7.914 8.026 7.638 7.698 42,323 -0.20(-2.55%)
Oct 02, 2002 7.959 8.064 7.802 7.899 81,835 -0.06(-0.75%)
Oct 01, 2002 7.840 7.974 7.578 7.959 102,863 +0.16(+2.01%)
Sep 30, 2002 8.138 8.138 7.578 7.802 175,590 -0.36(-4.39%)
Sep 27, 2002 8.205 8.228 8.026 8.161 64,289 -0.04(-0.55%)
Sep 26, 2002 8.078 8.317 8.078 8.205 31,742 +0.20(+2.52%)
Sep 25, 2002 7.944 8.011 7.638 8.004 75,674 +0.07(+0.85%)
Sep 24, 2002 8.026 8.026 7.937 7.937 60,539 -0.16(-2.03%)
Sep 23, 2002 8.482 8.482 8.101 8.101 61,209 -0.40(-4.74%)
Sep 20, 2002 8.586 8.676 8.437 8.504 82,638 -0.01(-0.09%)
Sep 19, 2002 8.586 8.616 8.459 8.511 2,451,039 -0.07(-0.87%)
Sep 18, 2002 8.922 8.922 8.571 8.586 55,181 -0.34(-3.77%)
Sep 17, 2002 8.549 8.945 8.377 8.922 83,442 +0.38(+4.46%)
Sep 16, 2002 8.511 8.556 8.474 8.541 76,879 -0.01(-0.17%)
Sep 13, 2002 8.399 8.579 8.370 8.556 1,593,845 +0.16(+1.87%)
Sep 12, 2002 8.594 8.594 8.362 8.399 209,878 -0.22(-2.60%)
Sep 11, 2002 8.594 8.713 8.594 8.623 187,511 +0.06(+0.70%)
Sep 10, 2002 8.302 8.586 8.220 8.564 269,346 +0.26(+3.15%)
Sep 09, 2002 8.295 8.317 8.176 8.302 58,128 -0.06(-0.71%)
Sep 06, 2002 8.310 8.549 8.228 8.362 83,308 +0.09(+1.08%)
Sep 05, 2002 8.362 8.504 8.220 8.273 76,343 -0.67(-7.51%)
Sep 04, 2002 9.042 9.124 8.623 8.945 62,012 -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.