Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Discover Financial Services (NY: DFS )

143.92 +7.81 (+5.74%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2002 8.138 8.138 7.578 7.802 175,590 -0.36(-4.39%)
Sep 27, 2002 8.205 8.228 8.026 8.161 64,289 -0.04(-0.55%)
Sep 26, 2002 8.078 8.317 8.078 8.205 31,742 +0.20(+2.52%)
Sep 25, 2002 7.944 8.011 7.638 8.004 75,674 +0.07(+0.85%)
Sep 24, 2002 8.026 8.026 7.937 7.937 60,539 -0.16(-2.03%)
Sep 23, 2002 8.482 8.482 8.101 8.101 61,209 -0.40(-4.74%)
Sep 20, 2002 8.586 8.676 8.437 8.504 82,638 -0.01(-0.09%)
Sep 19, 2002 8.586 8.616 8.459 8.511 2,451,039 -0.07(-0.87%)
Sep 18, 2002 8.922 8.922 8.571 8.586 55,181 -0.34(-3.77%)
Sep 17, 2002 8.549 8.945 8.377 8.922 83,442 +0.38(+4.46%)
Sep 16, 2002 8.511 8.556 8.474 8.541 76,879 -0.01(-0.17%)
Sep 13, 2002 8.399 8.579 8.370 8.556 1,593,845 +0.16(+1.87%)
Sep 12, 2002 8.594 8.594 8.362 8.399 209,878 -0.22(-2.60%)
Sep 11, 2002 8.594 8.713 8.594 8.623 187,511 +0.06(+0.70%)
Sep 10, 2002 8.302 8.586 8.220 8.564 269,346 +0.26(+3.15%)
Sep 09, 2002 8.295 8.317 8.176 8.302 58,128 -0.06(-0.71%)
Sep 06, 2002 8.310 8.549 8.228 8.362 83,308 +0.09(+1.08%)
Sep 05, 2002 8.362 8.504 8.220 8.273 76,343 -0.67(-7.51%)
Sep 04, 2002 9.042 9.124 8.623 8.945 62,012 -0.05(-0.58%)
Sep 03, 2002 9.594 9.594 8.967 8.997 77,147 -0.55(-5.79%)
Aug 30, 2002 10.02 10.05 9.542 9.549 43,797 -0.47(-4.69%)
Aug 29, 2002 10.08 10.34 10.02 10.02 48,217 -0.06(-0.59%)
Aug 28, 2002 10.34 10.38 9.990 10.08 29,064 -0.30(-2.88%)
Aug 27, 2002 10.33 10.46 10.12 10.38 67,905 +0.04(+0.43%)
Aug 26, 2002 10.06 10.34 10.05 10.33 23,037 +0.29(+2.90%)
Aug 23, 2002 10.30 10.31 9.908 10.04 43,529 -0.28(-2.75%)
Aug 22, 2002 10.30 10.34 10.27 10.33 27,055 +0.06(+0.58%)
Aug 21, 2002 10.27 10.34 10.09 10.27 48,217 +0.02(+0.22%)
Aug 20, 2002 10.26 10.30 10.19 10.24 31,609 -0.21(-2.00%)
Aug 16, 2002 10.53 10.53 10.34 10.45 14,197 -0.11(-1.06%)
Aug 15, 2002 10.30 10.60 10.27 10.56 43,529 +0.34(+3.28%)
Aug 14, 2002 10.19 10.23 10.05 10.23 54,780 +0.07(+0.66%)
Aug 13, 2002 10.47 10.48 10.15 10.16 32,412 -0.29(-2.79%)
Aug 12, 2002 10.45 10.45 10.34 10.45 803,619 -0.01(-0.14%)
Aug 07, 2002 10.49 10.49 10.29 10.47 31,876 +0.01(+0.14%)
Aug 06, 2002 9.669 10.48 9.654 10.45 105,274 +0.86(+8.95%)
Aug 05, 2002 10.19 10.32 9.594 9.594 42,725 -0.63(-6.20%)
Aug 02, 2002 10.38 10.38 10.14 10.23 72,995 -0.11(-1.08%)
Aug 01, 2002 10.45 10.58 10.26 10.34 87,862 -0.13(-1.21%)
Jul 31, 2002 10.83 10.83 10.47 10.47 41,520 -0.37(-3.38%)
Jul 30, 2002 10.86 10.95 10.68 10.83 42,190 -0.02(-0.21%)
Jul 29, 2002 10.62 11.05 10.62 10.86 101,523 +0.31(+2.97%)
Jul 26, 2002 9.975 10.54 9.975 10.54 142,910 +0.54(+5.37%)
Jul 25, 2002 9.258 10.00 9.258 10.00 91,210 +0.78(+8.41%)
Jul 24, 2002 9.482 9.534 8.959 9.228 257,694 -0.29(-3.06%)
Jul 23, 2002 9.519 9.676 9.363 9.519 51,967 -0.06(-0.62%)
Jul 22, 2002 10.00 10.00 9.519 9.579 60,673 -0.43(-4.25%)
Jul 19, 2002 10.12 10.27 10.00 10.00 29,064 -0.43(-4.08%)
Jul 17, 2002 10.68 10.82 10.42 10.43 23,438 -0.54(-4.97%)
Jul 12, 2002 11.16 11.39 10.94 10.98 61,342 -0.24(-2.13%)
Jul 11, 2002 11.35 11.48 11.15 11.21 100,586 -0.18(-1.57%)
Jul 10, 2002 11.45 11.54 11.22 11.39 51,967 -0.05(-0.46%)
Jul 09, 2002 11.27 11.45 11.27 11.45 34,689 +0.16(+1.46%)
Jul 08, 2002 11.24 11.28 11.24 11.28 94,827 +0.09(+0.80%)
Jul 05, 2002 10.97 11.26 10.97 11.19 39,377 +0.24(+2.18%)
Jul 04, 2002 11.42 11.45 10.84 10.95 56,387 +0.00(+0.00%)
Jul 03, 2002 11.42 11.45 10.84 10.95 56,387 -0.45(-3.93%)
Jul 02, 2002 11.72 11.74 11.32 11.40 74,870 -0.37(-3.11%)
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.