Skip to main content

Discover Financial Services (NY: DFS )

128.00 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2002 9.675 9.767 9.437 9.437 23,794 -0.19(-2.00%)
Nov 27, 2002 9.460 9.729 9.460 9.629 59,030 +0.13(+1.38%)
Nov 26, 2002 9.614 9.644 9.421 9.498 33,026 -0.04(-0.40%)
Nov 25, 2002 9.383 9.537 9.383 9.537 80,354 +0.15(+1.64%)
Nov 22, 2002 9.421 9.467 9.229 9.383 53,569 -0.04(-0.41%)
Nov 21, 2002 9.114 9.529 9.114 9.421 37,316 +0.31(+3.38%)
Nov 20, 2002 9.037 9.221 8.921 9.114 67,352 +0.08(+0.85%)
Nov 19, 2002 9.414 9.452 9.037 9.037 45,898 -0.40(-4.24%)
Nov 18, 2002 9.729 9.729 9.329 9.437 31,855 -0.29(-3.00%)
Nov 15, 2002 9.691 9.790 9.691 9.729 17,683 -0.02(-0.24%)
Nov 14, 2002 9.652 9.767 9.652 9.752 16,253 +0.14(+1.44%)
Nov 13, 2002 9.460 9.667 9.460 9.614 18,593 +0.14(+1.46%)
Nov 12, 2002 9.344 9.567 9.329 9.475 27,305 +0.15(+1.57%)
Nov 11, 2002 9.506 9.506 9.329 9.329 28,605 -0.17(-1.78%)
Nov 08, 2002 9.637 9.652 9.498 9.498 62,021 -0.14(-1.44%)
Nov 07, 2002 9.614 9.644 9.537 9.637 33,416 -0.02(-0.16%)
Nov 06, 2002 9.729 9.729 9.437 9.652 42,517 -0.12(-1.18%)
Nov 05, 2002 9.806 9.814 9.621 9.767 36,406 -0.12(-1.17%)
Nov 04, 2002 9.960 9.960 9.783 9.883 36,666 -0.04(-0.39%)
Nov 01, 2002 9.614 9.921 9.614 9.921 80,745 +0.23(+2.38%)
Oct 31, 2002 9.614 9.806 9.606 9.691 39,787 +0.08(+0.80%)
Oct 30, 2002 9.691 9.706 9.498 9.614 46,158 -0.06(-0.64%)
Oct 29, 2002 9.806 9.806 9.498 9.675 64,361 -0.12(-1.18%)
Oct 28, 2002 9.614 10.23 9.575 9.790 89,586 +0.25(+2.66%)
Oct 25, 2002 9.575 9.614 9.498 9.537 38,617 +0.00(+0.00%)
Oct 24, 2002 9.229 10.07 9.114 9.537 311,928 +1.58(+19.81%)
Oct 23, 2002 8.160 8.160 7.476 7.960 232,093 -0.19(-2.36%)
Oct 22, 2002 8.229 8.391 8.114 8.152 125,733 -0.08(-0.93%)
Oct 21, 2002 8.460 8.560 8.137 8.229 55,390 -0.23(-2.73%)
Oct 18, 2002 7.999 8.475 7.991 8.460 16,513 +0.54(+6.80%)
Oct 17, 2002 7.699 7.922 7.614 7.922 66,962 +0.23(+3.00%)
Oct 16, 2002 7.460 7.791 7.268 7.691 46,678 +0.23(+3.09%)
Oct 15, 2002 7.468 7.537 7.229 7.460 45,118 +0.15(+2.00%)
Oct 14, 2002 7.514 7.514 7.237 7.314 37,837 -0.22(-2.96%)
Oct 11, 2002 7.168 7.652 7.168 7.537 37,446 +0.38(+5.26%)
Oct 10, 2002 7.306 7.306 6.883 7.160 44,208 -0.15(-2.00%)
Oct 09, 2002 7.883 7.968 7.306 7.306 36,276 -0.58(-7.32%)
Oct 08, 2002 7.960 8.068 7.806 7.883 28,735 -0.11(-1.35%)
Oct 07, 2002 8.068 8.091 7.922 7.991 78,404 -0.08(-0.95%)
Oct 04, 2002 8.037 8.075 7.922 8.068 49,799 +0.14(+1.75%)
Oct 03, 2002 8.152 8.268 7.868 7.929 41,087 -0.21(-2.55%)
Oct 02, 2002 8.198 8.306 8.037 8.137 79,444 -0.06(-0.75%)
Oct 01, 2002 8.075 8.214 7.806 8.198 99,858 +0.16(+2.01%)
Sep 30, 2002 8.383 8.383 7.806 8.037 170,461 -0.37(-4.39%)
Sep 27, 2002 8.452 8.475 8.268 8.406 62,411 -0.05(-0.55%)
Sep 26, 2002 8.322 8.568 8.322 8.452 30,815 +0.21(+2.52%)
Sep 25, 2002 8.183 8.252 7.868 8.245 73,463 +0.07(+0.85%)
Sep 24, 2002 8.268 8.268 8.175 8.175 58,770 -0.17(-2.03%)
Sep 23, 2002 8.737 8.737 8.345 8.345 59,421 -0.42(-4.74%)
Sep 20, 2002 8.845 8.937 8.691 8.760 80,224 -0.01(-0.09%)
Sep 19, 2002 8.845 8.875 8.714 8.768 2,379,443 -0.08(-0.87%)
Sep 18, 2002 9.191 9.191 8.829 8.845 53,569 -0.35(-3.77%)
Sep 17, 2002 8.806 9.214 8.629 9.191 81,005 +0.39(+4.46%)
Sep 16, 2002 8.768 8.814 8.729 8.798 74,633 -0.02(-0.17%)
Sep 13, 2002 8.652 8.837 8.621 8.814 1,547,288 +0.16(+1.87%)
Sep 12, 2002 8.852 8.852 8.614 8.652 203,747 -0.23(-2.60%)
Sep 11, 2002 8.852 8.975 8.852 8.883 182,033 +0.06(+0.70%)
Sep 10, 2002 8.552 8.845 8.468 8.821 261,478 +0.27(+3.15%)
Sep 09, 2002 8.545 8.568 8.422 8.552 56,430 -0.06(-0.71%)
Sep 06, 2002 8.560 8.806 8.475 8.614 80,875 +0.09(+1.08%)
Sep 05, 2002 8.614 8.760 8.468 8.521 74,113 -0.69(-7.51%)
Sep 04, 2002 9.314 9.398 8.883 9.214 60,201 -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.