Skip to main content

Discover Financial Services (NY: DFS )

115.60 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Feb 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2002 14.49 14.61 14.13 14.33 113,191 -0.17(-1.15%)
May 28, 2002 14.67 14.70 14.49 14.50 53,517 -0.20(-1.35%)
May 27, 2002 14.73 14.73 14.69 14.69 48,618 +0.00(+0.00%)
May 24, 2002 14.73 14.73 14.69 14.69 47,864 -0.03(-0.22%)
May 23, 2002 14.53 14.73 14.49 14.73 58,166 +0.28(+1.93%)
May 22, 2002 14.61 14.72 14.24 14.45 61,432 -0.14(-0.93%)
May 21, 2002 14.65 14.71 14.49 14.58 41,583 +0.00(+0.00%)
May 20, 2002 14.65 14.89 14.57 14.58 89,573 -0.06(-0.38%)
May 17, 2002 14.48 14.70 14.41 14.64 53,517 +0.17(+1.16%)
May 16, 2002 14.92 14.92 14.47 14.47 82,915 -0.45(-2.99%)
May 15, 2002 15.12 15.12 14.73 14.92 89,824 -0.08(-0.53%)
May 14, 2002 14.41 15.04 14.41 15.00 95,729 +0.67(+4.67%)
May 13, 2002 14.13 14.77 14.13 14.33 61,181 +0.16(+1.12%)
May 10, 2002 14.65 14.81 14.09 14.17 52,764 -0.56(-3.78%)
May 09, 2002 15.10 15.12 14.36 14.73 124,498 -0.41(-2.73%)
May 08, 2002 15.20 15.31 14.96 15.14 144,850 -0.06(-0.42%)
May 07, 2002 15.00 15.90 14.81 15.20 284,800 +0.47(+3.19%)
May 06, 2002 14.18 14.76 14.18 14.73 197,111 +0.76(+5.41%)
May 03, 2002 12.93 14.01 12.93 13.98 183,795 +1.08(+8.40%)
May 02, 2002 12.73 12.96 12.68 12.90 308,670 +0.17(+1.31%)
May 01, 2002 12.34 12.74 12.27 12.73 220,855 +0.39(+3.16%)
Apr 30, 2002 12.30 12.34 12.27 12.34 130,654 +0.00(+0.00%)
Apr 29, 2002 12.43 12.45 12.22 12.34 12,562 -0.15(-1.21%)
Apr 26, 2002 12.14 12.50 12.08 12.49 329,398 +0.31(+2.55%)
Apr 25, 2002 12.31 12.42 12.18 12.18 155,528 -0.21(-1.67%)
Apr 24, 2002 12.31 12.50 12.31 12.39 178,518 +0.10(+0.78%)
Apr 23, 2002 11.94 12.33 11.94 12.29 244,850 +0.33(+2.80%)
Apr 22, 2002 11.90 12.08 11.90 11.96 107,161 +0.03(+0.27%)
Apr 19, 2002 11.86 11.92 11.71 11.92 59,799 +0.10(+0.81%)
Apr 18, 2002 11.82 11.92 11.75 11.83 77,387 +0.01(+0.07%)
Apr 17, 2002 11.92 11.93 11.74 11.82 102,764 -0.10(-0.87%)
Apr 16, 2002 11.53 11.94 11.49 11.92 141,081 +0.46(+4.03%)
Apr 15, 2002 11.90 11.93 11.34 11.46 92,085 -0.41(-3.49%)
Apr 12, 2002 11.74 11.90 11.71 11.88 55,402 +0.14(+1.15%)
Apr 11, 2002 11.72 11.77 11.62 11.74 94,347 +0.04(+0.34%)
Apr 10, 2002 11.70 11.73 11.58 11.70 37,060 +0.00(+0.00%)
Apr 09, 2002 11.63 11.73 11.58 11.70 71,105 +0.12(+1.03%)
Apr 08, 2002 11.51 11.58 11.30 11.58 46,231 +0.07(+0.62%)
Apr 05, 2002 11.86 11.90 11.46 11.51 50,377 -0.37(-3.08%)
Apr 04, 2002 11.74 11.94 11.67 11.88 155,277 +0.14(+1.15%)
Apr 03, 2002 11.34 11.78 11.34 11.74 161,433 +0.37(+3.22%)
Apr 02, 2002 11.02 11.40 11.02 11.37 57,161 +0.27(+2.44%)
Apr 01, 2002 11.14 11.18 11.10 11.10 59,924 -0.04(-0.36%)
Mar 29, 2002 11.16 11.22 11.14 11.14 56,281 +0.00(+0.00%)
Mar 28, 2002 11.16 11.22 11.14 11.14 56,281 -0.10(-0.85%)
Mar 27, 2002 11.10 11.40 11.10 11.24 70,854 +0.17(+1.51%)
Mar 26, 2002 10.98 11.14 10.98 11.07 85,804 +0.12(+1.09%)
Mar 25, 2002 10.86 11.02 10.67 10.95 97,488 +0.10(+0.88%)
Mar 22, 2002 10.75 11.10 10.73 10.86 41,834 +0.03(+0.29%)
Mar 21, 2002 10.69 10.83 10.63 10.83 91,080 +0.14(+1.27%)
Mar 20, 2002 10.56 10.75 10.56 10.69 58,291 +0.13(+1.21%)
Mar 19, 2002 10.42 10.68 10.35 10.56 36,432 +0.14(+1.38%)
Mar 18, 2002 10.22 10.42 10.21 10.42 37,939 +0.12(+1.16%)
Mar 15, 2002 10.07 10.34 10.03 10.30 78,015 +0.23(+2.29%)
Mar 14, 2002 9.870 10.09 9.791 10.07 28,266 +0.20(+2.02%)
Mar 13, 2002 9.950 9.950 9.552 9.870 38,944 -0.08(-0.80%)
Mar 12, 2002 9.751 10.06 9.671 9.950 59,673 +0.15(+1.54%)
Mar 11, 2002 10.26 10.28 9.512 9.799 85,678 -0.44(-4.28%)
Mar 08, 2002 10.23 10.30 10.13 10.24 46,608 +0.01(+0.08%)
Mar 07, 2002 10.30 10.30 10.20 10.23 47,864 +0.01(+0.08%)
Mar 06, 2002 10.20 10.32 10.11 10.22 25,125 +0.02(+0.23%)
Mar 05, 2002 10.15 10.43 10.15 10.20 174,624 +0.05(+0.47%)
Mar 04, 2002 10.19 10.33 9.990 10.15 66,080 -0.04(-0.39%)
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.