Skip to main content

Discover Financial Services (NY: DFS )

143.92 +7.81 (+5.74%)
Official Closing Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2002 9.340 9.631 9.310 9.631 62,146 +0.25(+2.71%)
Feb 27, 2002 9.333 9.407 9.310 9.378 95,630 +0.04(+0.48%)
Feb 26, 2002 9.034 9.482 9.034 9.333 74,334 +0.31(+3.48%)
Feb 25, 2002 9.146 9.146 8.922 9.019 24,108 -0.13(-1.47%)
Feb 22, 2002 9.071 9.661 9.071 9.154 121,480 +0.07(+0.82%)
Feb 21, 2002 8.138 9.146 8.138 9.079 162,732 +0.89(+10.85%)
Feb 20, 2002 8.138 8.213 8.138 8.190 47,681 -0.01(-0.18%)
Feb 19, 2002 8.205 8.213 8.101 8.205 3,361,808 -0.01(-0.09%)
Feb 18, 2002 8.108 8.213 8.108 8.213 71,388 +0.00(+0.00%)
Feb 15, 2002 8.108 8.213 8.108 8.213 71,388 +0.08(+1.01%)
Feb 14, 2002 8.176 8.205 8.064 8.131 58,396 -0.08(-1.00%)
Feb 13, 2002 8.213 8.213 8.138 8.213 81,165 +0.01(+0.18%)
Feb 12, 2002 7.914 8.205 7.802 8.198 18,751 +0.28(+3.58%)
Feb 11, 2002 8.064 8.064 7.578 7.914 33,484 -0.15(-1.85%)
Feb 08, 2002 8.213 8.213 7.877 8.064 50,761 -0.15(-1.82%)
Feb 07, 2002 8.138 8.325 8.026 8.213 184,430 +0.04(+0.46%)
Feb 06, 2002 7.877 8.176 7.802 8.176 110,229 +0.35(+4.48%)
Feb 05, 2002 8.026 8.026 7.690 7.825 75,004 +0.17(+2.24%)
Feb 04, 2002 7.466 7.840 7.406 7.653 128,579 +0.11(+1.49%)
Feb 01, 2002 7.392 7.541 7.272 7.541 118,801 +0.15(+2.02%)
Jan 31, 2002 7.406 7.481 7.332 7.392 277,650 -0.05(-0.70%)
Jan 30, 2002 7.436 7.466 7.436 7.444 21,028 +0.01(+0.10%)
Jan 29, 2002 7.578 7.578 7.429 7.436 90,273 -0.12(-1.58%)
Jan 28, 2002 7.429 7.728 7.429 7.556 79,022 +0.13(+1.71%)
Jan 25, 2002 7.056 7.429 7.056 7.429 100,318 +0.37(+5.29%)
Jan 24, 2002 6.906 7.093 6.794 7.056 208,003 +0.15(+2.16%)
Jan 23, 2002 6.794 6.906 6.772 6.906 42,190 +0.07(+0.98%)
Jan 22, 2002 6.869 6.906 6.839 6.839 17,679 -0.08(-1.19%)
Jan 21, 2002 6.884 7.205 6.884 6.921 45,538 +0.00(+0.00%)
Jan 18, 2002 6.884 7.205 6.884 6.921 45,404 +0.08(+1.20%)
Jan 17, 2002 6.645 6.906 6.608 6.839 62,816 +0.23(+3.50%)
Jan 16, 2002 6.720 6.720 6.570 6.608 86,656 -0.07(-1.12%)
Jan 15, 2002 6.720 6.749 6.645 6.682 68,173 -0.05(-0.78%)
Jan 14, 2002 6.869 6.869 6.712 6.735 136,615 -0.10(-1.42%)
Jan 11, 2002 6.779 6.921 6.720 6.832 47,681 +0.04(+0.55%)
Jan 10, 2002 6.794 6.794 6.705 6.794 84,112 +0.37(+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.