Skip to main content

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

Historical Prices

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.