Skip to main content

Discover Financial Services (NY: DFS )

128.68 +0.68 (+0.53%)
Streaming Delayed Price Updated: 9:32 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.