Skip to main content

Discover Financial Services (NY: DFS )

131.09 +3.09 (+2.41%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2002 9.617 9.809 9.609 9.694 39,773 +0.08(+0.80%)
Oct 30, 2002 9.694 9.709 9.502 9.617 46,141 -0.06(-0.64%)
Oct 29, 2002 9.809 9.809 9.502 9.679 64,338 -0.12(-1.18%)
Oct 28, 2002 9.617 10.23 9.579 9.794 89,554 +0.25(+2.66%)
Oct 25, 2002 9.579 9.617 9.502 9.540 38,603 +0.00(+0.00%)
Oct 24, 2002 9.232 10.08 9.117 9.540 311,815 +1.58(+19.81%)
Oct 23, 2002 8.163 8.163 7.478 7.963 232,009 -0.19(-2.36%)
Oct 22, 2002 8.232 8.394 8.117 8.155 125,687 -0.08(-0.93%)
Oct 21, 2002 8.463 8.563 8.140 8.232 55,370 -0.23(-2.73%)
Oct 18, 2002 8.001 8.478 7.994 8.463 16,507 +0.54(+6.80%)
Oct 17, 2002 7.701 7.924 7.617 7.924 66,938 +0.23(+3.00%)
Oct 16, 2002 7.463 7.794 7.271 7.694 46,661 +0.23(+3.09%)
Oct 15, 2002 7.471 7.540 7.232 7.463 45,102 +0.15(+2.00%)
Oct 14, 2002 7.517 7.517 7.240 7.317 37,823 -0.22(-2.96%)
Oct 11, 2002 7.170 7.655 7.170 7.540 37,433 +0.38(+5.26%)
Oct 10, 2002 7.309 7.309 6.886 7.163 44,192 -0.15(-2.00%)
Oct 09, 2002 7.886 7.971 7.309 7.309 36,263 -0.58(-7.32%)
Oct 08, 2002 7.963 8.071 7.809 7.886 28,724 -0.11(-1.35%)
Oct 07, 2002 8.071 8.094 7.924 7.994 78,376 -0.08(-0.95%)
Oct 04, 2002 8.040 8.078 7.924 8.071 49,781 +0.14(+1.75%)
Oct 03, 2002 8.155 8.271 7.871 7.932 41,072 -0.21(-2.55%)
Oct 02, 2002 8.201 8.309 8.040 8.140 79,416 -0.06(-0.75%)
Oct 01, 2002 8.078 8.217 7.809 8.201 99,822 +0.16(+2.01%)
Sep 30, 2002 8.386 8.386 7.809 8.040 170,400 -0.37(-4.39%)
Sep 27, 2002 8.455 8.478 8.271 8.409 62,389 -0.05(-0.55%)
Sep 26, 2002 8.325 8.571 8.325 8.455 30,804 +0.21(+2.52%)
Sep 25, 2002 8.186 8.255 7.871 8.248 73,437 +0.07(+0.85%)
Sep 24, 2002 8.271 8.271 8.178 8.178 58,749 -0.17(-2.03%)
Sep 23, 2002 8.740 8.740 8.348 8.348 59,399 -0.42(-4.74%)
Sep 20, 2002 8.848 8.940 8.694 8.763 80,195 -0.01(-0.09%)
Sep 19, 2002 8.848 8.878 8.717 8.771 2,378,583 -0.08(-0.87%)
Sep 18, 2002 9.194 9.194 8.832 8.848 53,550 -0.35(-3.77%)
Sep 17, 2002 8.809 9.217 8.632 9.194 80,975 +0.39(+4.46%)
Sep 16, 2002 8.771 8.817 8.732 8.802 74,606 -0.02(-0.17%)
Sep 13, 2002 8.655 8.840 8.625 8.817 1,546,728 +0.16(+1.87%)
Sep 12, 2002 8.855 8.855 8.617 8.655 203,674 -0.23(-2.60%)
Sep 11, 2002 8.855 8.979 8.855 8.886 181,968 +0.06(+0.70%)
Sep 10, 2002 8.555 8.848 8.471 8.825 261,384 +0.27(+3.15%)
Sep 09, 2002 8.548 8.571 8.425 8.555 56,410 -0.06(-0.71%)
Sep 06, 2002 8.563 8.809 8.478 8.617 80,845 +0.09(+1.08%)
Sep 05, 2002 8.617 8.763 8.471 8.525 74,087 -0.69(-7.51%)
Sep 04, 2002 9.317 9.402 8.886 9.217 60,179 -0.05(-0.58%)
Sep 03, 2002 9.886 9.886 9.240 9.271 74,866 -0.57(-5.79%)
Aug 30, 2002 10.32 10.36 9.832 9.840 42,502 -0.48(-4.69%)
Aug 29, 2002 10.39 10.66 10.32 10.32 46,791 -0.06(-0.59%)
Aug 28, 2002 10.66 10.69 10.29 10.39 28,205 -0.31(-2.88%)
Aug 27, 2002 10.65 10.78 10.42 10.69 65,898 +0.05(+0.43%)
Aug 26, 2002 10.36 10.66 10.36 10.65 22,356 +0.30(+2.90%)
Aug 23, 2002 10.62 10.62 10.21 10.35 42,242 -0.29(-2.75%)
Aug 22, 2002 10.61 10.66 10.58 10.64 26,255 +0.06(+0.58%)
Aug 21, 2002 10.58 10.66 10.39 10.58 46,791 +0.02(+0.22%)
Aug 20, 2002 10.57 10.62 10.50 10.56 30,674 -0.22(-2.00%)
Aug 16, 2002 10.85 10.85 10.66 10.77 13,777 -0.12(-1.06%)
Aug 15, 2002 10.62 10.93 10.58 10.89 42,242 +0.35(+3.28%)
Aug 14, 2002 10.50 10.54 10.36 10.54 53,160 +0.07(+0.66%)
Aug 13, 2002 10.79 10.80 10.46 10.47 31,454 -0.30(-2.79%)
Aug 12, 2002 10.77 10.77 10.66 10.77 779,863 -0.02(-0.14%)
Aug 07, 2002 10.81 10.81 10.60 10.79 30,934 +0.02(+0.14%)
Aug 06, 2002 9.963 10.80 9.948 10.77 102,162 +0.88(+8.95%)
Aug 05, 2002 10.50 10.63 9.886 9.886 41,462 -0.65(-6.20%)
Aug 02, 2002 10.69 10.69 10.45 10.54 70,837 -0.12(-1.08%)
Aug 01, 2002 10.77 10.90 10.57 10.66 85,265 -0.13(-1.21%)
Jul 31, 2002 11.16 11.16 10.79 10.79 40,292 -0.38(-3.38%)
Jul 30, 2002 11.19 11.28 11.00 11.16 40,942 -0.02(-0.21%)
Jul 29, 2002 10.94 11.39 10.94 11.19 98,522 +0.32(+2.98%)
Jul 26, 2002 10.28 10.86 10.28 10.86 138,685 +0.55(+5.37%)
Jul 25, 2002 9.540 10.31 9.540 10.31 88,514 +0.80(+8.41%)
Jul 24, 2002 9.771 9.825 9.232 9.509 250,076 -0.30(-3.06%)
Jul 23, 2002 9.809 9.971 9.648 9.809 50,431 -0.06(-0.62%)
Jul 22, 2002 10.31 10.31 9.809 9.871 58,879 -0.44(-4.25%)
Jul 19, 2002 10.42 10.59 10.31 10.31 28,205 -0.44(-4.08%)
Jul 17, 2002 11.00 11.15 10.73 10.75 22,746 -0.56(-4.97%)
Jul 12, 2002 11.50 11.74 11.27 11.31 59,529 -0.25(-2.13%)
Jul 11, 2002 11.69 11.83 11.49 11.56 97,612 -0.18(-1.57%)
Jul 10, 2002 11.79 11.89 11.56 11.74 50,431 -0.05(-0.46%)
Jul 09, 2002 11.62 11.79 11.62 11.79 33,664 +0.17(+1.46%)
Jul 08, 2002 11.58 11.63 11.58 11.63 92,023 +0.09(+0.80%)
Jul 05, 2002 11.30 11.60 11.30 11.53 38,213 +0.25(+2.18%)
Jul 04, 2002 11.77 11.79 11.17 11.29 54,720 +0.00(+0.00%)
Jul 03, 2002 11.77 11.79 11.17 11.29 54,720 -0.46(-3.93%)
Jul 02, 2002 12.08 12.10 11.66 11.75 72,657 -0.38(-3.11%)
Jul 01, 2002 12.50 12.51 12.12 12.13 127,507 -0.40(-3.19%)
Jun 28, 2002 12.85 12.89 11.93 12.53 548,113 -0.23(-1.81%)
Jun 27, 2002 12.66 12.91 12.66 12.76 135,176 +0.14(+1.10%)
Jun 26, 2002 12.54 12.79 12.50 12.62 93,193 +0.12(+0.92%)
Jun 25, 2002 12.39 12.86 12.36 12.50 143,364 +0.38(+3.17%)
Jun 21, 2002 13.12 13.12 12.12 12.12 256,705 -0.97(-7.41%)
Jun 20, 2002 13.16 13.19 13.06 13.09 101,772 -0.11(-0.82%)
Jun 19, 2002 13.62 13.62 13.19 13.19 142,455 -0.45(-3.27%)
Jun 18, 2002 13.74 13.96 13.64 13.64 71,487 -0.10(-0.73%)
Jun 17, 2002 13.33 13.95 13.27 13.74 144,274 +0.43(+3.24%)
Jun 14, 2002 13.08 13.39 12.95 13.31 89,034 +0.22(+1.64%)
Jun 12, 2002 13.39 13.39 13.08 13.09 83,315 -0.25(-1.85%)
Jun 11, 2002 13.16 13.39 13.11 13.34 51,730 +0.18(+1.40%)
Jun 10, 2002 13.16 13.27 13.08 13.16 62,259 +0.08(+0.59%)
Jun 07, 2002 13.08 13.08 12.99 13.08 86,044 +0.00(+0.00%)
Jun 06, 2002 13.35 13.35 13.00 13.08 154,152 -0.23(-1.73%)
Jun 05, 2002 13.08 13.31 13.08 13.31 45,622 -0.54(-3.89%)
May 31, 2002 14.00 14.12 13.66 13.85 117,109 -0.16(-1.15%)
May 28, 2002 14.18 14.21 14.00 14.01 55,370 -0.19(-1.35%)
May 27, 2002 14.23 14.23 14.19 14.20 50,301 +0.00(+0.00%)
May 24, 2002 14.23 14.23 14.19 14.20 49,521 -0.03(-0.22%)
May 23, 2002 14.04 14.23 14.00 14.23 60,179 +0.27(+1.93%)
May 22, 2002 14.12 14.23 13.76 13.96 63,558 -0.13(-0.93%)
May 21, 2002 14.16 14.22 14.00 14.09 43,022 +0.00(+0.00%)
May 20, 2002 14.16 14.39 14.08 14.09 92,673 -0.05(-0.38%)
May 17, 2002 13.99 14.21 13.93 14.15 55,370 +0.16(+1.15%)
May 16, 2002 14.42 14.42 13.99 13.99 85,784 -0.43(-2.99%)
May 15, 2002 14.62 14.62 14.23 14.42 92,933 -0.08(-0.53%)
May 14, 2002 13.93 14.53 13.93 14.49 99,042 +0.65(+4.67%)
May 13, 2002 13.66 14.27 13.66 13.85 63,298 +0.15(+1.12%)
May 10, 2002 14.16 14.32 13.62 13.69 54,590 -0.54(-3.78%)
May 09, 2002 14.59 14.62 13.88 14.23 128,807 -0.40(-2.73%)
May 08, 2002 14.69 14.80 14.46 14.63 149,863 -0.06(-0.42%)
May 07, 2002 14.50 15.36 14.31 14.69 294,658 +0.45(+3.19%)
May 06, 2002 13.70 14.26 13.70 14.24 203,934 +0.73(+5.41%)
May 03, 2002 12.50 13.54 12.50 13.51 190,156 +1.05(+8.40%)
May 02, 2002 12.30 12.53 12.26 12.46 319,354 +0.16(+1.31%)
May 01, 2002 11.93 12.31 11.86 12.30 228,499 +0.38(+3.16%)
Apr 30, 2002 11.89 11.93 11.86 11.93 135,176 +0.00(+0.00%)
Apr 29, 2002 12.02 12.03 11.81 11.93 12,997 -0.15(-1.21%)
Apr 26, 2002 11.73 12.08 11.67 12.07 340,800 +0.30(+2.55%)
Apr 25, 2002 11.89 12.00 11.77 11.77 160,911 -0.20(-1.67%)
Apr 24, 2002 11.90 12.08 11.90 11.97 184,697 +0.09(+0.78%)
Apr 23, 2002 11.54 11.92 11.54 11.88 253,325 +0.32(+2.80%)
Apr 22, 2002 11.50 11.68 11.50 11.56 110,870 +0.03(+0.27%)
Apr 19, 2002 11.46 11.53 11.32 11.53 61,869 +0.09(+0.81%)
Apr 18, 2002 11.43 11.52 11.36 11.43 80,065 +0.01(+0.07%)
Apr 17, 2002 11.53 11.53 11.35 11.43 106,321 -0.10(-0.87%)
Apr 16, 2002 11.15 11.54 11.10 11.53 145,964 +0.45(+4.03%)
Apr 15, 2002 11.50 11.53 10.96 11.08 95,273 -0.40(-3.48%)
Apr 12, 2002 11.35 11.50 11.32 11.48 57,319 +0.13(+1.15%)
Apr 11, 2002 11.33 11.38 11.23 11.35 97,612 +0.04(+0.34%)
Apr 10, 2002 11.31 11.34 11.19 11.31 38,343 +0.00(+0.00%)
Apr 09, 2002 11.24 11.34 11.19 11.31 73,567 +0.12(+1.03%)
Apr 08, 2002 11.12 11.19 10.92 11.19 47,831 +0.07(+0.62%)
Apr 05, 2002 11.46 11.50 11.08 11.12 52,120 -0.35(-3.08%)
Apr 04, 2002 11.35 11.54 11.28 11.48 160,651 +0.13(+1.15%)
Apr 03, 2002 10.96 11.39 10.96 11.35 167,020 +0.35(+3.22%)
Apr 02, 2002 10.66 11.02 10.66 10.99 59,139 +0.26(+2.44%)
Apr 01, 2002 10.77 10.80 10.73 10.73 61,999 -0.04(-0.36%)
Mar 29, 2002 10.79 10.84 10.77 10.77 58,229 +0.00(+0.00%)
Mar 28, 2002 10.79 10.84 10.77 10.77 58,229 -0.09(-0.85%)
Mar 27, 2002 10.73 11.02 10.73 10.86 73,307 +0.16(+1.51%)
Mar 26, 2002 10.62 10.76 10.62 10.70 88,774 +0.12(+1.09%)
Mar 25, 2002 10.49 10.66 10.31 10.59 100,862 +0.09(+0.88%)
Mar 22, 2002 10.39 10.73 10.37 10.49 43,282 +0.03(+0.29%)
Mar 21, 2002 10.33 10.46 10.27 10.46 94,233 +0.13(+1.27%)
Mar 20, 2002 10.21 10.39 10.21 10.33 60,309 +0.12(+1.21%)
Mar 19, 2002 10.07 10.32 10.00 10.21 37,693 +0.14(+1.38%)
Mar 18, 2002 9.879 10.07 9.871 10.07 39,253 +0.12(+1.16%)
Mar 15, 2002 9.732 9.994 9.694 9.956 80,715 +0.22(+2.29%)
Mar 14, 2002 9.540 9.756 9.463 9.732 29,244 +0.19(+2.02%)
Mar 13, 2002 9.617 9.617 9.232 9.540 40,292 -0.08(-0.80%)
Mar 12, 2002 9.425 9.725 9.348 9.617 61,739 +0.15(+1.54%)
Mar 11, 2002 9.917 9.933 9.194 9.471 88,644 -0.42(-4.28%)
Mar 08, 2002 9.886 9.956 9.786 9.894 48,221 +0.01(+0.08%)
Mar 07, 2002 9.956 9.956 9.863 9.886 49,521 +0.01(+0.08%)
Mar 06, 2002 9.856 9.979 9.771 9.879 25,995 +0.02(+0.23%)
Mar 05, 2002 9.809 10.08 9.809 9.856 180,668 +0.05(+0.47%)
Mar 04, 2002 9.848 9.986 9.656 9.809 68,368 -0.04(-0.39%)
Mar 01, 2002 9.848 9.994 9.786 9.848 104,761 -0.08(-0.78%)
Feb 28, 2002 9.625 9.925 9.594 9.925 60,309 +0.26(+2.71%)
Feb 27, 2002 9.617 9.694 9.594 9.663 92,803 +0.05(+0.48%)
Feb 26, 2002 9.309 9.771 9.309 9.617 72,137 +0.32(+3.48%)
Feb 25, 2002 9.425 9.425 9.194 9.294 23,395 -0.14(-1.47%)
Feb 22, 2002 9.348 9.956 9.348 9.432 117,889 +0.08(+0.82%)
Feb 21, 2002 8.386 9.425 8.386 9.355 157,922 +0.92(+10.85%)
Feb 20, 2002 8.386 8.463 8.386 8.440 46,271 -0.02(-0.18%)
Feb 19, 2002 8.455 8.463 8.348 8.455 3,262,428 -0.01(-0.09%)
Feb 18, 2002 8.355 8.463 8.355 8.463 69,277 +0.00(+0.00%)
Feb 15, 2002 8.355 8.463 8.355 8.463 69,277 +0.08(+1.01%)
Feb 14, 2002 8.425 8.455 8.309 8.378 56,670 -0.08(-1.00%)
Feb 13, 2002 8.463 8.463 8.386 8.463 78,766 +0.02(+0.18%)
Feb 12, 2002 8.155 8.455 8.040 8.448 18,196 +0.29(+3.58%)
Feb 11, 2002 8.309 8.309 7.809 8.155 32,494 -0.15(-1.85%)
Feb 08, 2002 8.463 8.463 8.117 8.309 49,261 -0.15(-1.82%)
Feb 07, 2002 8.386 8.578 8.271 8.463 178,978 +0.04(+0.46%)
Feb 06, 2002 8.117 8.425 8.040 8.425 106,971 +0.36(+4.48%)
Feb 05, 2002 8.271 8.271 7.924 8.063 72,787 +0.18(+2.24%)
Feb 04, 2002 7.694 8.078 7.632 7.886 124,778 +0.12(+1.49%)
Feb 01, 2002 7.617 7.771 7.494 7.771 115,289 +0.15(+2.02%)
Jan 31, 2002 7.632 7.709 7.555 7.617 269,442 -0.05(-0.70%)
Jan 30, 2002 7.663 7.694 7.663 7.671 20,406 +0.01(+0.10%)
Jan 29, 2002 7.809 7.809 7.655 7.663 87,604 -0.12(-1.58%)
Jan 28, 2002 7.655 7.963 7.655 7.786 76,686 +0.13(+1.71%)
Jan 25, 2002 7.271 7.655 7.271 7.655 97,352 +0.38(+5.29%)
Jan 24, 2002 7.117 7.309 7.001 7.271 201,854 +0.15(+2.16%)
Jan 23, 2002 7.001 7.117 6.978 7.117 40,942 +0.07(+0.98%)
Jan 22, 2002 7.078 7.117 7.047 7.047 17,156 -0.08(-1.19%)
Jan 21, 2002 7.094 7.424 7.094 7.132 44,192 +0.00(+0.00%)
Jan 18, 2002 7.094 7.424 7.094 7.132 44,062 +0.08(+1.20%)
Jan 17, 2002 6.847 7.117 6.809 7.047 60,959 +0.24(+3.50%)
Jan 16, 2002 6.924 6.924 6.770 6.809 84,095 -0.08(-1.12%)
Jan 15, 2002 6.924 6.955 6.847 6.886 66,158 -0.05(-0.78%)
Jan 14, 2002 7.078 7.078 6.917 6.940 132,576 -0.10(-1.42%)
Jan 11, 2002 6.986 7.132 6.924 7.040 46,271 +0.04(+0.55%)
Jan 10, 2002 7.001 7.001 6.909 7.001 81,625 +0.38(+5.81%)
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.