Skip to main content

Discover Financial Services (NY: DFS )

131.09 +3.09 (+2.41%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2002 8.386 8.386 7.809 8.040 170,400 -0.37(-4.39%)
Sep 27, 2002 8.455 8.478 8.271 8.409 62,389 -0.05(-0.55%)
Sep 26, 2002 8.325 8.571 8.325 8.455 30,804 +0.21(+2.52%)
Sep 25, 2002 8.186 8.255 7.871 8.248 73,437 +0.07(+0.85%)
Sep 24, 2002 8.271 8.271 8.178 8.178 58,749 -0.17(-2.03%)
Sep 23, 2002 8.740 8.740 8.348 8.348 59,399 -0.42(-4.74%)
Sep 20, 2002 8.848 8.940 8.694 8.763 80,195 -0.01(-0.09%)
Sep 19, 2002 8.848 8.878 8.717 8.771 2,378,583 -0.08(-0.87%)
Sep 18, 2002 9.194 9.194 8.832 8.848 53,550 -0.35(-3.77%)
Sep 17, 2002 8.809 9.217 8.632 9.194 80,975 +0.39(+4.46%)
Sep 16, 2002 8.771 8.817 8.732 8.802 74,606 -0.02(-0.17%)
Sep 13, 2002 8.655 8.840 8.625 8.817 1,546,728 +0.16(+1.87%)
Sep 12, 2002 8.855 8.855 8.617 8.655 203,674 -0.23(-2.60%)
Sep 11, 2002 8.855 8.979 8.855 8.886 181,968 +0.06(+0.70%)
Sep 10, 2002 8.555 8.848 8.471 8.825 261,384 +0.27(+3.15%)
Sep 09, 2002 8.548 8.571 8.425 8.555 56,410 -0.06(-0.71%)
Sep 06, 2002 8.563 8.809 8.478 8.617 80,845 +0.09(+1.08%)
Sep 05, 2002 8.617 8.763 8.471 8.525 74,087 -0.69(-7.51%)
Sep 04, 2002 9.317 9.402 8.886 9.217 60,179 -0.05(-0.58%)
Sep 03, 2002 9.886 9.886 9.240 9.271 74,866 -0.57(-5.79%)
Aug 30, 2002 10.32 10.36 9.832 9.840 42,502 -0.48(-4.69%)
Aug 29, 2002 10.39 10.66 10.32 10.32 46,791 -0.06(-0.59%)
Aug 28, 2002 10.66 10.69 10.29 10.39 28,205 -0.31(-2.88%)
Aug 27, 2002 10.65 10.78 10.42 10.69 65,898 +0.05(+0.43%)
Aug 26, 2002 10.36 10.66 10.36 10.65 22,356 +0.30(+2.90%)
Aug 23, 2002 10.62 10.62 10.21 10.35 42,242 -0.29(-2.75%)
Aug 22, 2002 10.61 10.66 10.58 10.64 26,255 +0.06(+0.58%)
Aug 21, 2002 10.58 10.66 10.39 10.58 46,791 +0.02(+0.22%)
Aug 20, 2002 10.57 10.62 10.50 10.56 30,674 -0.22(-2.00%)
Aug 16, 2002 10.85 10.85 10.66 10.77 13,777 -0.12(-1.06%)
Aug 15, 2002 10.62 10.93 10.58 10.89 42,242 +0.35(+3.28%)
Aug 14, 2002 10.50 10.54 10.36 10.54 53,160 +0.07(+0.66%)
Aug 13, 2002 10.79 10.80 10.46 10.47 31,454 -0.30(-2.79%)
Aug 12, 2002 10.77 10.77 10.66 10.77 779,863 -0.02(-0.14%)
Aug 07, 2002 10.81 10.81 10.60 10.79 30,934 +0.02(+0.14%)
Aug 06, 2002 9.963 10.80 9.948 10.77 102,162 +0.88(+8.95%)
Aug 05, 2002 10.50 10.63 9.886 9.886 41,462 -0.65(-6.20%)
Aug 02, 2002 10.69 10.69 10.45 10.54 70,837 -0.12(-1.08%)
Aug 01, 2002 10.77 10.90 10.57 10.66 85,265 -0.13(-1.21%)
Jul 31, 2002 11.16 11.16 10.79 10.79 40,292 -0.38(-3.38%)
Jul 30, 2002 11.19 11.28 11.00 11.16 40,942 -0.02(-0.21%)
Jul 29, 2002 10.94 11.39 10.94 11.19 98,522 +0.32(+2.98%)
Jul 26, 2002 10.28 10.86 10.28 10.86 138,685 +0.55(+5.37%)
Jul 25, 2002 9.540 10.31 9.540 10.31 88,514 +0.80(+8.41%)
Jul 24, 2002 9.771 9.825 9.232 9.509 250,076 -0.30(-3.06%)
Jul 23, 2002 9.809 9.971 9.648 9.809 50,431 -0.06(-0.62%)
Jul 22, 2002 10.31 10.31 9.809 9.871 58,879 -0.44(-4.25%)
Jul 19, 2002 10.42 10.59 10.31 10.31 28,205 -0.44(-4.08%)
Jul 17, 2002 11.00 11.15 10.73 10.75 22,746 -0.56(-4.97%)
Jul 12, 2002 11.50 11.74 11.27 11.31 59,529 -0.25(-2.13%)
Jul 11, 2002 11.69 11.83 11.49 11.56 97,612 -0.18(-1.57%)
Jul 10, 2002 11.79 11.89 11.56 11.74 50,431 -0.05(-0.46%)
Jul 09, 2002 11.62 11.79 11.62 11.79 33,664 +0.17(+1.46%)
Jul 08, 2002 11.58 11.63 11.58 11.63 92,023 +0.09(+0.80%)
Jul 05, 2002 11.30 11.60 11.30 11.53 38,213 +0.25(+2.18%)
Jul 04, 2002 11.77 11.79 11.17 11.29 54,720 +0.00(+0.00%)
Jul 03, 2002 11.77 11.79 11.17 11.29 54,720 -0.46(-3.93%)
Jul 02, 2002 12.08 12.10 11.66 11.75 72,657 -0.38(-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.