Skip to main content

Discover Financial Services (NY: DFS )

120.38 +0.14 (+0.12%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2002 11.88 11.92 11.85 11.92 135,225 +0.00(+0.00%)
Apr 29, 2002 12.01 12.03 11.81 11.92 13,002 -0.15(-1.21%)
Apr 26, 2002 11.73 12.07 11.67 12.07 340,923 +0.30(+2.55%)
Apr 25, 2002 11.89 12.00 11.77 11.77 160,969 -0.20(-1.67%)
Apr 24, 2002 11.90 12.07 11.90 11.97 184,764 +0.09(+0.78%)
Apr 23, 2002 11.54 11.91 11.54 11.87 253,417 +0.32(+2.80%)
Apr 22, 2002 11.50 11.67 11.50 11.55 110,910 +0.03(+0.27%)
Apr 19, 2002 11.46 11.52 11.31 11.52 61,891 +0.09(+0.81%)
Apr 18, 2002 11.42 11.51 11.35 11.43 80,094 +0.01(+0.07%)
Apr 17, 2002 11.52 11.53 11.34 11.42 106,359 -0.10(-0.87%)
Apr 16, 2002 11.14 11.54 11.10 11.52 146,017 +0.45(+4.03%)
Apr 15, 2002 11.50 11.53 10.96 11.07 95,307 -0.40(-3.49%)
Apr 12, 2002 11.34 11.50 11.31 11.47 57,340 +0.13(+1.15%)
Apr 11, 2002 11.33 11.37 11.23 11.34 97,648 +0.04(+0.34%)
Apr 10, 2002 11.31 11.34 11.19 11.31 38,357 +0.00(+0.00%)
Apr 09, 2002 11.24 11.34 11.19 11.31 73,593 +0.12(+1.03%)
Apr 08, 2002 11.12 11.19 10.91 11.19 47,848 +0.07(+0.62%)
Apr 05, 2002 11.46 11.50 11.07 11.12 52,139 -0.35(-3.08%)
Apr 04, 2002 11.34 11.54 11.27 11.47 160,709 +0.13(+1.15%)
Apr 03, 2002 10.96 11.38 10.96 11.34 167,081 +0.35(+3.22%)
Apr 02, 2002 10.65 11.01 10.65 10.99 59,161 +0.26(+2.44%)
Apr 01, 2002 10.77 10.80 10.73 10.73 62,021 -0.04(-0.36%)
Mar 29, 2002 10.78 10.84 10.77 10.77 58,250 +0.00(+0.00%)
Mar 28, 2002 10.78 10.84 10.77 10.77 58,250 -0.09(-0.85%)
Mar 27, 2002 10.73 11.01 10.73 10.86 73,333 +0.16(+1.51%)
Mar 26, 2002 10.61 10.76 10.61 10.70 88,806 +0.12(+1.09%)
Mar 25, 2002 10.49 10.65 10.31 10.58 100,898 +0.09(+0.88%)
Mar 22, 2002 10.38 10.73 10.37 10.49 43,298 +0.03(+0.29%)
Mar 21, 2002 10.33 10.46 10.27 10.46 94,267 +0.13(+1.27%)
Mar 20, 2002 10.21 10.38 10.21 10.33 60,331 +0.12(+1.21%)
Mar 19, 2002 10.07 10.32 9.998 10.21 37,707 +0.14(+1.37%)
Mar 18, 2002 9.875 10.07 9.867 10.07 39,267 +0.12(+1.16%)
Mar 15, 2002 9.729 9.990 9.691 9.952 80,745 +0.22(+2.29%)
Mar 14, 2002 9.537 9.752 9.460 9.729 29,255 +0.19(+2.02%)
Mar 13, 2002 9.614 9.614 9.229 9.537 40,307 -0.08(-0.80%)
Mar 12, 2002 9.421 9.721 9.344 9.614 61,761 +0.15(+1.54%)
Mar 11, 2002 9.914 9.929 9.191 9.467 88,676 -0.42(-4.28%)
Mar 08, 2002 9.883 9.952 9.783 9.890 48,238 +0.01(+0.08%)
Mar 07, 2002 9.952 9.952 9.860 9.883 49,539 +0.01(+0.08%)
Mar 06, 2002 9.852 9.975 9.767 9.875 26,004 +0.02(+0.23%)
Mar 05, 2002 9.806 10.07 9.806 9.852 180,733 +0.05(+0.47%)
Mar 04, 2002 9.844 9.983 9.652 9.806 68,392 -0.04(-0.39%)
Mar 01, 2002 9.844 9.990 9.783 9.844 104,799 -0.08(-0.78%)
Feb 28, 2002 9.621 9.921 9.591 9.921 60,331 +0.26(+2.71%)
Feb 27, 2002 9.614 9.691 9.591 9.660 92,837 +0.05(+0.48%)
Feb 26, 2002 9.306 9.767 9.306 9.614 72,163 +0.32(+3.48%)
Feb 25, 2002 9.421 9.421 9.191 9.291 23,404 -0.14(-1.47%)
Feb 22, 2002 9.344 9.952 9.344 9.429 117,931 +0.08(+0.82%)
Feb 21, 2002 8.383 9.421 8.383 9.352 157,979 +0.92(+10.85%)
Feb 20, 2002 8.383 8.460 8.383 8.437 46,288 -0.02(-0.18%)
Feb 19, 2002 8.452 8.460 8.345 8.452 3,263,607 -0.01(-0.09%)
Feb 18, 2002 8.352 8.460 8.352 8.460 69,302 +0.00(+0.00%)
Feb 15, 2002 8.352 8.460 8.352 8.460 69,302 +0.08(+1.01%)
Feb 14, 2002 8.422 8.452 8.306 8.375 56,690 -0.08(-1.00%)
Feb 13, 2002 8.460 8.460 8.383 8.460 78,794 +0.02(+0.18%)
Feb 12, 2002 8.152 8.452 8.037 8.445 18,203 +0.29(+3.58%)
Feb 11, 2002 8.306 8.306 7.806 8.152 32,506 -0.15(-1.85%)
Feb 08, 2002 8.460 8.460 8.114 8.306 49,279 -0.15(-1.82%)
Feb 07, 2002 8.383 8.575 8.268 8.460 179,043 +0.04(+0.46%)
Feb 06, 2002 8.114 8.422 8.037 8.422 107,009 +0.36(+4.48%)
Feb 05, 2002 8.268 8.268 7.922 8.060 72,813 +0.18(+2.24%)
Feb 04, 2002 7.691 8.075 7.629 7.883 124,823 +0.12(+1.49%)
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.