Skip to main content

Discover Financial Services (NY: DFS )

136.11 -1.47 (-1.07%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2002 10.02 10.05 9.545 9.553 43,781 -0.47(-4.69%)
Aug 29, 2002 10.08 10.34 10.02 10.02 48,199 -0.06(-0.59%)
Aug 28, 2002 10.34 10.38 9.993 10.08 29,053 -0.30(-2.88%)
Aug 27, 2002 10.34 10.46 10.12 10.38 67,881 +0.04(+0.43%)
Aug 26, 2002 10.06 10.34 10.05 10.34 23,028 +0.29(+2.90%)
Aug 23, 2002 10.31 10.31 9.911 10.05 43,513 -0.28(-2.75%)
Aug 22, 2002 10.30 10.34 10.27 10.33 27,045 +0.06(+0.58%)
Aug 21, 2002 10.27 10.34 10.09 10.27 48,199 +0.02(+0.22%)
Aug 20, 2002 10.26 10.31 10.20 10.25 31,597 -0.21(-2.00%)
Aug 16, 2002 10.53 10.53 10.34 10.46 14,192 -0.11(-1.06%)
Aug 15, 2002 10.31 10.61 10.27 10.57 43,513 +0.34(+3.28%)
Aug 14, 2002 10.20 10.23 10.05 10.23 54,760 +0.07(+0.66%)
Aug 13, 2002 10.47 10.49 10.16 10.17 32,400 -0.29(-2.79%)
Aug 12, 2002 10.46 10.46 10.34 10.46 803,329 -0.01(-0.14%)
Aug 07, 2002 10.49 10.49 10.29 10.47 31,865 +0.01(+0.14%)
Aug 06, 2002 9.672 10.49 9.657 10.46 105,236 +0.86(+8.95%)
Aug 05, 2002 10.20 10.32 9.598 9.598 42,710 -0.63(-6.20%)
Aug 02, 2002 10.38 10.38 10.14 10.23 72,969 -0.11(-1.08%)
Aug 01, 2002 10.46 10.58 10.26 10.34 87,830 -0.13(-1.21%)
Jul 31, 2002 10.84 10.84 10.47 10.47 41,505 -0.37(-3.38%)
Jul 30, 2002 10.86 10.95 10.68 10.84 42,174 -0.02(-0.21%)
Jul 29, 2002 10.62 11.05 10.62 10.86 101,487 +0.31(+2.97%)
Jul 26, 2002 9.978 10.55 9.978 10.55 142,858 +0.54(+5.37%)
Jul 25, 2002 9.261 10.01 9.261 10.01 91,177 +0.78(+8.41%)
Jul 24, 2002 9.486 9.538 8.963 9.232 257,600 -0.29(-3.06%)
Jul 23, 2002 9.523 9.680 9.366 9.523 51,948 -0.06(-0.62%)
Jul 22, 2002 10.01 10.01 9.523 9.583 60,651 -0.43(-4.25%)
Jul 19, 2002 10.12 10.28 10.01 10.01 29,053 -0.43(-4.08%)
Jul 17, 2002 10.68 10.82 10.42 10.43 23,430 -0.55(-4.97%)
Jul 12, 2002 11.17 11.40 10.94 10.98 61,320 -0.24(-2.13%)
Jul 11, 2002 11.35 11.48 11.16 11.22 100,550 -0.18(-1.57%)
Jul 10, 2002 11.45 11.54 11.23 11.40 51,948 -0.05(-0.46%)
Jul 09, 2002 11.28 11.45 11.28 11.45 34,677 +0.16(+1.46%)
Jul 08, 2002 11.24 11.29 11.24 11.29 94,792 +0.09(+0.80%)
Jul 05, 2002 10.97 11.26 10.97 11.20 39,363 +0.24(+2.18%)
Jul 04, 2002 11.43 11.45 10.84 10.96 56,366 +0.00(+0.00%)
Jul 03, 2002 11.43 11.45 10.84 10.96 56,366 -0.45(-3.93%)
Jul 02, 2002 11.73 11.75 11.32 11.40 74,843 -0.37(-3.11%)
Jul 01, 2002 12.14 12.14 11.76 11.77 131,344 -0.39(-3.19%)
Jun 28, 2002 12.47 12.51 11.58 12.16 564,606 -0.22(-1.81%)
Jun 27, 2002 12.29 12.53 12.29 12.38 139,243 +0.13(+1.10%)
Jun 26, 2002 12.17 12.41 12.14 12.25 95,997 +0.11(+0.92%)
Jun 25, 2002 12.03 12.48 12.00 12.14 147,678 +0.37(+3.18%)
Jun 21, 2002 12.73 12.73 11.76 11.76 264,429 -0.94(-7.41%)
Jun 20, 2002 12.77 12.81 12.68 12.70 104,834 -0.10(-0.82%)
Jun 19, 2002 13.22 13.22 12.81 12.81 146,741 -0.43(-3.27%)
Jun 18, 2002 13.34 13.56 13.24 13.24 73,638 -0.10(-0.73%)
Jun 17, 2002 12.94 13.54 12.88 13.34 148,615 +0.42(+3.24%)
Jun 14, 2002 12.70 13.00 12.57 12.92 91,713 +0.21(+1.64%)
Jun 12, 2002 13.00 13.00 12.70 12.71 85,822 -0.24(-1.85%)
Jun 11, 2002 12.77 13.00 12.73 12.95 53,287 +0.18(+1.40%)
Jun 10, 2002 12.77 12.88 12.70 12.77 64,132 +0.07(+0.59%)
Jun 07, 2002 12.70 12.70 12.62 12.70 88,633 +0.00(+0.00%)
Jun 06, 2002 12.96 12.96 12.62 12.70 158,791 -0.22(-1.73%)
Jun 05, 2002 12.70 12.92 12.70 12.92 46,994 -0.52(-3.89%)
May 31, 2002 13.59 13.71 13.26 13.44 120,633 -0.16(-1.15%)
May 28, 2002 13.77 13.80 13.59 13.60 57,036 -0.19(-1.35%)
May 27, 2002 13.82 13.82 13.78 13.79 51,814 +0.00(+0.00%)
May 24, 2002 13.82 13.82 13.78 13.79 51,011 -0.03(-0.22%)
May 23, 2002 13.63 13.82 13.59 13.82 61,990 +0.26(+1.93%)
May 22, 2002 13.71 13.81 13.36 13.56 65,471 -0.13(-0.93%)
May 21, 2002 13.74 13.80 13.59 13.68 44,316 +0.00(+0.00%)
May 20, 2002 13.74 13.97 13.67 13.68 95,462 -0.05(-0.38%)
May 17, 2002 13.59 13.80 13.52 13.74 57,036 +0.16(+1.15%)
May 16, 2002 14.00 14.00 13.58 13.58 88,366 -0.42(-2.99%)
May 15, 2002 14.19 14.19 13.82 14.00 95,730 -0.07(-0.53%)
May 14, 2002 13.52 14.11 13.52 14.07 102,022 +0.63(+4.67%)
May 13, 2002 13.26 13.85 13.26 13.44 65,203 +0.15(+1.12%)
May 10, 2002 13.74 13.90 13.22 13.29 56,233 -0.52(-3.78%)
May 09, 2002 14.17 14.19 13.47 13.82 132,683 -0.39(-2.73%)
May 08, 2002 14.27 14.37 14.04 14.21 154,373 -0.06(-0.42%)
May 07, 2002 14.08 14.92 13.89 14.27 303,524 +0.44(+3.19%)
May 06, 2002 13.30 13.85 13.30 13.82 210,070 +0.71(+5.41%)
May 03, 2002 12.14 13.15 12.14 13.12 195,878 +1.02(+8.40%)
May 02, 2002 11.94 12.16 11.90 12.10 328,963 +0.16(+1.31%)
May 01, 2002 11.58 11.95 11.52 11.94 235,375 +0.37(+3.16%)
Apr 30, 2002 11.54 11.58 11.51 11.58 139,243 +0.00(+0.00%)
Apr 29, 2002 11.67 11.68 11.46 11.58 13,388 -0.14(-1.21%)
Apr 26, 2002 11.39 11.73 11.33 11.72 351,054 +0.29(+2.55%)
Apr 25, 2002 11.55 11.65 11.43 11.43 165,753 -0.19(-1.67%)
Apr 24, 2002 11.55 11.73 11.55 11.62 190,255 +0.09(+0.78%)
Apr 23, 2002 11.20 11.57 11.20 11.53 260,948 +0.31(+2.80%)
Apr 22, 2002 11.17 11.34 11.17 11.22 114,206 +0.03(+0.27%)
Apr 19, 2002 11.13 11.19 10.99 11.19 63,730 +0.09(+0.81%)
Apr 18, 2002 11.09 11.18 11.02 11.10 82,475 +0.01(+0.07%)
Apr 17, 2002 11.19 11.20 11.02 11.09 109,520 -0.10(-0.87%)
Apr 16, 2002 10.82 11.20 10.78 11.19 150,356 +0.43(+4.03%)
Apr 15, 2002 11.17 11.20 10.64 10.76 98,140 -0.39(-3.49%)
Apr 12, 2002 11.02 11.17 10.99 11.14 59,044 +0.13(+1.15%)
Apr 11, 2002 11.00 11.05 10.90 11.02 100,550 +0.04(+0.34%)
Apr 10, 2002 10.98 11.01 10.87 10.98 39,497 +0.00(+0.00%)
Apr 09, 2002 10.91 11.01 10.87 10.98 75,780 +0.11(+1.03%)
Apr 08, 2002 10.80 10.87 10.60 10.87 49,270 +0.07(+0.62%)
Apr 05, 2002 11.13 11.17 10.76 10.80 53,689 -0.34(-3.08%)
Apr 04, 2002 11.02 11.20 10.95 11.14 165,485 +0.13(+1.15%)
Apr 03, 2002 10.64 11.05 10.64 11.02 172,046 +0.34(+3.22%)
Apr 02, 2002 10.34 10.70 10.34 10.67 60,919 +0.25(+2.44%)
Apr 01, 2002 10.46 10.49 10.42 10.42 63,864 -0.04(-0.36%)
Mar 29, 2002 10.47 10.52 10.46 10.46 59,981 +0.00(+0.00%)
Mar 28, 2002 10.47 10.52 10.46 10.46 59,981 -0.09(-0.85%)
Mar 27, 2002 10.42 10.70 10.42 10.55 75,512 +0.16(+1.51%)
Mar 26, 2002 10.31 10.45 10.31 10.39 91,445 +0.11(+1.09%)
Mar 25, 2002 10.19 10.34 10.01 10.28 103,897 +0.09(+0.88%)
Mar 22, 2002 10.08 10.42 10.07 10.19 44,584 +0.03(+0.29%)
Mar 21, 2002 10.03 10.16 9.971 10.16 97,068 +0.13(+1.27%)
Mar 20, 2002 9.911 10.08 9.911 10.03 62,124 +0.12(+1.21%)
Mar 19, 2002 9.777 10.02 9.710 9.911 38,827 +0.13(+1.38%)
Mar 18, 2002 9.590 9.777 9.583 9.777 40,434 +0.11(+1.16%)
Mar 15, 2002 9.448 9.702 9.411 9.665 83,144 +0.22(+2.29%)
Mar 14, 2002 9.261 9.471 9.187 9.448 30,124 +0.19(+2.02%)
Mar 13, 2002 9.336 9.336 8.963 9.261 41,505 -0.07(-0.80%)
Mar 12, 2002 9.149 9.441 9.075 9.336 63,596 +0.14(+1.54%)
Mar 11, 2002 9.627 9.642 8.925 9.194 91,311 -0.41(-4.28%)
Mar 08, 2002 9.598 9.665 9.500 9.605 49,672 +0.01(+0.08%)
Mar 07, 2002 9.665 9.665 9.575 9.598 51,011 +0.01(+0.08%)
Mar 06, 2002 9.568 9.687 9.486 9.590 26,777 +0.02(+0.23%)
Mar 05, 2002 9.523 9.784 9.523 9.568 186,104 +0.04(+0.47%)
Mar 04, 2002 9.560 9.695 9.373 9.523 70,425 -0.04(-0.39%)
Mar 01, 2002 9.560 9.702 9.500 9.560 107,913 -0.07(-0.78%)
Feb 28, 2002 9.344 9.635 9.314 9.635 62,124 +0.25(+2.71%)
Feb 27, 2002 9.336 9.411 9.314 9.381 95,596 +0.04(+0.48%)
Feb 26, 2002 9.037 9.486 9.037 9.336 74,307 +0.31(+3.48%)
Feb 25, 2002 9.149 9.149 8.925 9.022 24,099 -0.13(-1.47%)
Feb 22, 2002 9.075 9.665 9.075 9.157 121,436 +0.07(+0.82%)
Feb 21, 2002 8.141 9.149 8.141 9.082 162,674 +0.89(+10.85%)
Feb 20, 2002 8.141 8.216 8.141 8.193 47,664 -0.01(-0.18%)
Feb 19, 2002 8.208 8.216 8.104 8.208 3,360,593 -0.01(-0.09%)
Feb 18, 2002 8.111 8.216 8.111 8.216 71,362 +0.00(+0.00%)
Feb 15, 2002 8.111 8.216 8.111 8.216 71,362 +0.08(+1.01%)
Feb 14, 2002 8.178 8.208 8.066 8.134 58,375 -0.08(-1.00%)
Feb 13, 2002 8.216 8.216 8.141 8.216 81,136 +0.01(+0.18%)
Feb 12, 2002 7.917 8.208 7.805 8.201 18,744 +0.28(+3.58%)
Feb 11, 2002 8.066 8.066 7.581 7.917 33,472 -0.15(-1.85%)
Feb 08, 2002 8.216 8.216 7.880 8.066 50,743 -0.15(-1.82%)
Feb 07, 2002 8.141 8.328 8.029 8.216 184,364 +0.04(+0.46%)
Feb 06, 2002 7.880 8.178 7.805 8.178 110,189 +0.35(+4.48%)
Feb 05, 2002 8.029 8.029 7.693 7.827 74,977 +0.17(+2.24%)
Feb 04, 2002 7.469 7.842 7.409 7.656 128,532 +0.11(+1.49%)
Feb 01, 2002 7.394 7.544 7.275 7.544 118,758 +0.15(+2.02%)
Jan 31, 2002 7.409 7.484 7.334 7.394 277,550 -0.05(-0.70%)
Jan 30, 2002 7.439 7.469 7.439 7.447 21,020 +0.01(+0.10%)
Jan 29, 2002 7.581 7.581 7.432 7.439 90,240 -0.12(-1.58%)
Jan 28, 2002 7.432 7.730 7.432 7.559 78,994 +0.13(+1.71%)
Jan 25, 2002 7.058 7.432 7.058 7.432 100,282 +0.37(+5.29%)
Jan 24, 2002 6.909 7.095 6.797 7.058 207,928 +0.15(+2.16%)
Jan 23, 2002 6.797 6.909 6.774 6.909 42,174 +0.07(+0.98%)
Jan 22, 2002 6.871 6.909 6.842 6.842 17,673 -0.08(-1.19%)
Jan 21, 2002 6.886 7.208 6.886 6.924 45,521 +0.00(+0.00%)
Jan 18, 2002 6.886 7.208 6.886 6.924 45,388 +0.08(+1.20%)
Jan 17, 2002 6.647 6.909 6.610 6.842 62,793 +0.23(+3.50%)
Jan 16, 2002 6.722 6.722 6.573 6.610 86,625 -0.07(-1.12%)
Jan 15, 2002 6.722 6.752 6.647 6.685 68,149 -0.05(-0.78%)
Jan 14, 2002 6.871 6.871 6.715 6.737 136,565 -0.10(-1.42%)
Jan 11, 2002 6.782 6.924 6.722 6.834 47,664 +0.04(+0.55%)
Jan 10, 2002 6.797 6.797 6.707 6.797 84,081 +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.