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

Discover Financial Services (NY: DFS )

136.11 -1.47 (-1.07%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 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 (%)
Nov 29, 2002 9.396 9.486 9.164 9.164 24,501 -0.19(-2.00%)
Nov 27, 2002 9.187 9.448 9.187 9.351 60,785 +0.13(+1.38%)
Nov 26, 2002 9.336 9.366 9.149 9.224 34,007 -0.04(-0.40%)
Nov 25, 2002 9.112 9.261 9.112 9.261 82,742 +0.15(+1.64%)
Nov 22, 2002 9.149 9.194 8.963 9.112 55,161 -0.04(-0.41%)
Nov 21, 2002 8.851 9.254 8.851 9.149 38,425 +0.30(+3.38%)
Nov 20, 2002 8.776 8.955 8.664 8.851 69,354 +0.07(+0.85%)
Nov 19, 2002 9.142 9.179 8.776 8.776 47,262 -0.39(-4.24%)
Nov 18, 2002 9.448 9.448 9.060 9.164 32,802 -0.28(-3.00%)
Nov 15, 2002 9.411 9.508 9.411 9.448 18,208 -0.02(-0.24%)
Nov 14, 2002 9.373 9.486 9.373 9.471 16,736 +0.13(+1.44%)
Nov 13, 2002 9.187 9.388 9.187 9.336 19,146 +0.13(+1.46%)
Nov 12, 2002 9.075 9.291 9.060 9.202 28,116 +0.14(+1.57%)
Nov 11, 2002 9.232 9.232 9.060 9.060 29,455 -0.16(-1.78%)
Nov 08, 2002 9.359 9.373 9.224 9.224 63,864 -0.13(-1.44%)
Nov 07, 2002 9.336 9.366 9.261 9.359 34,409 -0.01(-0.16%)
Nov 06, 2002 9.448 9.448 9.164 9.373 43,781 -0.11(-1.18%)
Nov 05, 2002 9.523 9.530 9.344 9.486 37,488 -0.11(-1.17%)
Nov 04, 2002 9.672 9.672 9.500 9.598 37,756 -0.04(-0.39%)
Nov 01, 2002 9.336 9.635 9.336 9.635 83,144 +0.22(+2.38%)
Oct 31, 2002 9.336 9.523 9.329 9.411 40,969 +0.07(+0.80%)
Oct 30, 2002 9.411 9.426 9.224 9.336 47,530 -0.06(-0.64%)
Oct 29, 2002 9.523 9.523 9.224 9.396 66,274 -0.11(-1.18%)
Oct 28, 2002 9.336 9.934 9.299 9.508 92,248 +0.25(+2.66%)
Oct 25, 2002 9.299 9.336 9.224 9.261 39,764 +0.00(+0.00%)
Oct 24, 2002 8.963 9.784 8.851 9.261 321,197 +1.53(+19.81%)
Oct 23, 2002 7.925 7.925 7.260 7.730 238,990 -0.19(-2.36%)
Oct 22, 2002 7.992 8.149 7.880 7.917 129,469 -0.07(-0.93%)
Oct 21, 2002 8.216 8.313 7.902 7.992 57,036 -0.22(-2.73%)
Oct 18, 2002 7.768 8.231 7.760 8.216 17,003 +0.52(+6.80%)
Oct 17, 2002 7.476 7.693 7.394 7.693 68,952 +0.22(+3.00%)
Oct 16, 2002 7.245 7.566 7.058 7.469 48,065 +0.22(+3.09%)
Oct 15, 2002 7.252 7.320 7.021 7.245 46,459 +0.14(+2.00%)
Oct 14, 2002 7.297 7.297 7.028 7.103 38,961 -0.22(-2.96%)
Oct 11, 2002 6.961 7.432 6.961 7.320 38,559 +0.37(+5.26%)
Oct 10, 2002 7.095 7.095 6.685 6.954 45,521 -0.14(-2.00%)
Oct 09, 2002 7.656 7.738 7.095 7.095 37,354 -0.56(-7.32%)
Oct 08, 2002 7.730 7.835 7.581 7.656 29,589 -0.10(-1.35%)
Oct 07, 2002 7.835 7.857 7.693 7.760 80,734 -0.07(-0.95%)
Oct 04, 2002 7.805 7.842 7.693 7.835 51,279 +0.13(+1.75%)
Oct 03, 2002 7.917 8.029 7.641 7.700 42,308 -0.20(-2.55%)
Oct 02, 2002 7.962 8.066 7.805 7.902 81,805 -0.06(-0.75%)
Oct 01, 2002 7.842 7.977 7.581 7.962 102,826 +0.16(+2.01%)
Sep 30, 2002 8.141 8.141 7.581 7.805 175,527 -0.36(-4.39%)
Sep 27, 2002 8.208 8.231 8.029 8.164 64,266 -0.04(-0.55%)
Sep 26, 2002 8.081 8.320 8.081 8.208 31,731 +0.20(+2.52%)
Sep 25, 2002 7.947 8.014 7.641 8.007 75,646 +0.07(+0.85%)
Sep 24, 2002 8.029 8.029 7.939 7.939 60,517 -0.16(-2.03%)
Sep 23, 2002 8.485 8.485 8.104 8.104 61,186 -0.40(-4.74%)
Sep 20, 2002 8.589 8.679 8.440 8.507 82,609 -0.01(-0.09%)
Sep 19, 2002 8.589 8.619 8.462 8.515 2,450,153 -0.07(-0.87%)
Sep 18, 2002 8.925 8.925 8.574 8.589 55,161 -0.34(-3.77%)
Sep 17, 2002 8.552 8.948 8.380 8.925 83,412 +0.38(+4.46%)
Sep 16, 2002 8.515 8.559 8.477 8.544 76,851 -0.01(-0.17%)
Sep 13, 2002 8.403 8.582 8.373 8.559 1,593,269 +0.16(+1.87%)
Sep 12, 2002 8.597 8.597 8.365 8.403 209,802 -0.22(-2.60%)
Sep 11, 2002 8.597 8.716 8.597 8.627 187,443 +0.06(+0.70%)
Sep 10, 2002 8.305 8.589 8.223 8.567 269,249 +0.26(+3.15%)
Sep 09, 2002 8.298 8.320 8.178 8.305 58,107 -0.06(-0.71%)
Sep 06, 2002 8.313 8.552 8.231 8.365 83,278 +0.09(+1.08%)
Sep 05, 2002 8.365 8.507 8.223 8.276 76,316 -0.67(-7.51%)
Sep 04, 2002 9.045 9.127 8.627 8.948 61,990 -0.05(-0.58%)
Sep 03, 2002 9.598 9.598 8.970 9.000 77,119 -0.55(-5.79%)
Aug 30, 2002 10.02 10.05 9.545 9.553 43,781 -0.47(-4.69%)
Aug 29, 2002 10.08 10.34 10.02 10.02 48,199 -0.06(-0.59%)
Aug 28, 2002 10.34 10.38 9.993 10.08 29,053 -0.30(-2.88%)
Aug 27, 2002 10.34 10.46 10.12 10.38 67,881 +0.04(+0.43%)
Aug 26, 2002 10.06 10.34 10.05 10.34 23,028 +0.29(+2.90%)
Aug 23, 2002 10.31 10.31 9.911 10.05 43,513 -0.28(-2.75%)
Aug 22, 2002 10.30 10.34 10.27 10.33 27,045 +0.06(+0.58%)
Aug 21, 2002 10.27 10.34 10.09 10.27 48,199 +0.02(+0.22%)
Aug 20, 2002 10.26 10.31 10.20 10.25 31,597 -0.21(-2.00%)
Aug 16, 2002 10.53 10.53 10.34 10.46 14,192 -0.11(-1.06%)
Aug 15, 2002 10.31 10.61 10.27 10.57 43,513 +0.34(+3.28%)
Aug 14, 2002 10.20 10.23 10.05 10.23 54,760 +0.07(+0.66%)
Aug 13, 2002 10.47 10.49 10.16 10.17 32,400 -0.29(-2.79%)
Aug 12, 2002 10.46 10.46 10.34 10.46 803,329 -0.01(-0.14%)
Aug 07, 2002 10.49 10.49 10.29 10.47 31,865 +0.01(+0.14%)
Aug 06, 2002 9.672 10.49 9.657 10.46 105,236 +0.86(+8.95%)
Aug 05, 2002 10.20 10.32 9.598 9.598 42,710 -0.63(-6.20%)
Aug 02, 2002 10.38 10.38 10.14 10.23 72,969 -0.11(-1.08%)
Aug 01, 2002 10.46 10.58 10.26 10.34 87,830 -0.13(-1.21%)
Jul 31, 2002 10.84 10.84 10.47 10.47 41,505 -0.37(-3.38%)
Jul 30, 2002 10.86 10.95 10.68 10.84 42,174 -0.02(-0.21%)
Jul 29, 2002 10.62 11.05 10.62 10.86 101,487 +0.31(+2.97%)
Jul 26, 2002 9.978 10.55 9.978 10.55 142,858 +0.54(+5.37%)
Jul 25, 2002 9.261 10.01 9.261 10.01 91,177 +0.78(+8.41%)
Jul 24, 2002 9.486 9.538 8.963 9.232 257,600 -0.29(-3.06%)
Jul 23, 2002 9.523 9.680 9.366 9.523 51,948 -0.06(-0.62%)
Jul 22, 2002 10.01 10.01 9.523 9.583 60,651 -0.43(-4.25%)
Jul 19, 2002 10.12 10.28 10.01 10.01 29,053 -0.43(-4.08%)
Jul 17, 2002 10.68 10.82 10.42 10.43 23,430 -0.55(-4.97%)
Jul 12, 2002 11.17 11.40 10.94 10.98 61,320 -0.24(-2.13%)
Jul 11, 2002 11.35 11.48 11.16 11.22 100,550 -0.18(-1.57%)
Jul 10, 2002 11.45 11.54 11.23 11.40 51,948 -0.05(-0.46%)
Jul 09, 2002 11.28 11.45 11.28 11.45 34,677 +0.16(+1.46%)
Jul 08, 2002 11.24 11.29 11.24 11.29 94,792 +0.09(+0.80%)
Jul 05, 2002 10.97 11.26 10.97 11.20 39,363 +0.24(+2.18%)
Jul 04, 2002 11.43 11.45 10.84 10.96 56,366 +0.00(+0.00%)
Jul 03, 2002 11.43 11.45 10.84 10.96 56,366 -0.45(-3.93%)
Jul 02, 2002 11.73 11.75 11.32 11.40 74,843 -0.37(-3.11%)
Jul 01, 2002 12.14 12.14 11.76 11.77 131,344 -0.39(-3.19%)
Jun 28, 2002 12.47 12.51 11.58 12.16 564,606 -0.22(-1.81%)
Jun 27, 2002 12.29 12.53 12.29 12.38 139,243 +0.13(+1.10%)
Jun 26, 2002 12.17 12.41 12.14 12.25 95,997 +0.11(+0.92%)
Jun 25, 2002 12.03 12.48 12.00 12.14 147,678 +0.37(+3.18%)
Jun 21, 2002 12.73 12.73 11.76 11.76 264,429 -0.94(-7.41%)
Jun 20, 2002 12.77 12.81 12.68 12.70 104,834 -0.10(-0.82%)
Jun 19, 2002 13.22 13.22 12.81 12.81 146,741 -0.43(-3.27%)
Jun 18, 2002 13.34 13.56 13.24 13.24 73,638 -0.10(-0.73%)
Jun 17, 2002 12.94 13.54 12.88 13.34 148,615 +0.42(+3.24%)
Jun 14, 2002 12.70 13.00 12.57 12.92 91,713 +0.21(+1.64%)
Jun 12, 2002 13.00 13.00 12.70 12.71 85,822 -0.24(-1.85%)
Jun 11, 2002 12.77 13.00 12.73 12.95 53,287 +0.18(+1.40%)
Jun 10, 2002 12.77 12.88 12.70 12.77 64,132 +0.07(+0.59%)
Jun 07, 2002 12.70 12.70 12.62 12.70 88,633 +0.00(+0.00%)
Jun 06, 2002 12.96 12.96 12.62 12.70 158,791 -0.22(-1.73%)
Jun 05, 2002 12.70 12.92 12.70 12.92 46,994 -0.52(-3.89%)
May 31, 2002 13.59 13.71 13.26 13.44 120,633 -0.16(-1.15%)
May 28, 2002 13.77 13.80 13.59 13.60 57,036 -0.19(-1.35%)
May 27, 2002 13.82 13.82 13.78 13.79 51,814 +0.00(+0.00%)
May 24, 2002 13.82 13.82 13.78 13.79 51,011 -0.03(-0.22%)
May 23, 2002 13.63 13.82 13.59 13.82 61,990 +0.26(+1.93%)
May 22, 2002 13.71 13.81 13.36 13.56 65,471 -0.13(-0.93%)
May 21, 2002 13.74 13.80 13.59 13.68 44,316 +0.00(+0.00%)
May 20, 2002 13.74 13.97 13.67 13.68 95,462 -0.05(-0.38%)
May 17, 2002 13.59 13.80 13.52 13.74 57,036 +0.16(+1.15%)
May 16, 2002 14.00 14.00 13.58 13.58 88,366 -0.42(-2.99%)
May 15, 2002 14.19 14.19 13.82 14.00 95,730 -0.07(-0.53%)
May 14, 2002 13.52 14.11 13.52 14.07 102,022 +0.63(+4.67%)
May 13, 2002 13.26 13.85 13.26 13.44 65,203 +0.15(+1.12%)
May 10, 2002 13.74 13.90 13.22 13.29 56,233 -0.52(-3.78%)
May 09, 2002 14.17 14.19 13.47 13.82 132,683 -0.39(-2.73%)
May 08, 2002 14.27 14.37 14.04 14.21 154,373 -0.06(-0.42%)
May 07, 2002 14.08 14.92 13.89 14.27 303,524 +0.44(+3.19%)
May 06, 2002 13.30 13.85 13.30 13.82 210,070 +0.71(+5.41%)
May 03, 2002 12.14 13.15 12.14 13.12 195,878 +1.02(+8.40%)
May 02, 2002 11.94 12.16 11.90 12.10 328,963 +0.16(+1.31%)
May 01, 2002 11.58 11.95 11.52 11.94 235,375 +0.37(+3.16%)
Apr 30, 2002 11.54 11.58 11.51 11.58 139,243 +0.00(+0.00%)
Apr 29, 2002 11.67 11.68 11.46 11.58 13,388 -0.14(-1.21%)
Apr 26, 2002 11.39 11.73 11.33 11.72 351,054 +0.29(+2.55%)
Apr 25, 2002 11.55 11.65 11.43 11.43 165,753 -0.19(-1.67%)
Apr 24, 2002 11.55 11.73 11.55 11.62 190,255 +0.09(+0.78%)
Apr 23, 2002 11.20 11.57 11.20 11.53 260,948 +0.31(+2.80%)
Apr 22, 2002 11.17 11.34 11.17 11.22 114,206 +0.03(+0.27%)
Apr 19, 2002 11.13 11.19 10.99 11.19 63,730 +0.09(+0.81%)
Apr 18, 2002 11.09 11.18 11.02 11.10 82,475 +0.01(+0.07%)
Apr 17, 2002 11.19 11.20 11.02 11.09 109,520 -0.10(-0.87%)
Apr 16, 2002 10.82 11.20 10.78 11.19 150,356 +0.43(+4.03%)
Apr 15, 2002 11.17 11.20 10.64 10.76 98,140 -0.39(-3.49%)
Apr 12, 2002 11.02 11.17 10.99 11.14 59,044 +0.13(+1.15%)
Apr 11, 2002 11.00 11.05 10.90 11.02 100,550 +0.04(+0.34%)
Apr 10, 2002 10.98 11.01 10.87 10.98 39,497 +0.00(+0.00%)
Apr 09, 2002 10.91 11.01 10.87 10.98 75,780 +0.11(+1.03%)
Apr 08, 2002 10.80 10.87 10.60 10.87 49,270 +0.07(+0.62%)
Apr 05, 2002 11.13 11.17 10.76 10.80 53,689 -0.34(-3.08%)
Apr 04, 2002 11.02 11.20 10.95 11.14 165,485 +0.13(+1.15%)
Apr 03, 2002 10.64 11.05 10.64 11.02 172,046 +0.34(+3.22%)
Apr 02, 2002 10.34 10.70 10.34 10.67 60,919 +0.25(+2.44%)
Apr 01, 2002 10.46 10.49 10.42 10.42 63,864 -0.04(-0.36%)
Mar 29, 2002 10.47 10.52 10.46 10.46 59,981 +0.00(+0.00%)
Mar 28, 2002 10.47 10.52 10.46 10.46 59,981 -0.09(-0.85%)
Mar 27, 2002 10.42 10.70 10.42 10.55 75,512 +0.16(+1.51%)
Mar 26, 2002 10.31 10.45 10.31 10.39 91,445 +0.11(+1.09%)
Mar 25, 2002 10.19 10.34 10.01 10.28 103,897 +0.09(+0.88%)
Mar 22, 2002 10.08 10.42 10.07 10.19 44,584 +0.03(+0.29%)
Mar 21, 2002 10.03 10.16 9.971 10.16 97,068 +0.13(+1.27%)
Mar 20, 2002 9.911 10.08 9.911 10.03 62,124 +0.12(+1.21%)
Mar 19, 2002 9.777 10.02 9.710 9.911 38,827 +0.13(+1.38%)
Mar 18, 2002 9.590 9.777 9.583 9.777 40,434 +0.11(+1.16%)
Mar 15, 2002 9.448 9.702 9.411 9.665 83,144 +0.22(+2.29%)
Mar 14, 2002 9.261 9.471 9.187 9.448 30,124 +0.19(+2.02%)
Mar 13, 2002 9.336 9.336 8.963 9.261 41,505 -0.07(-0.80%)
Mar 12, 2002 9.149 9.441 9.075 9.336 63,596 +0.14(+1.54%)
Mar 11, 2002 9.627 9.642 8.925 9.194 91,311 -0.41(-4.28%)
Mar 08, 2002 9.598 9.665 9.500 9.605 49,672 +0.01(+0.08%)
Mar 07, 2002 9.665 9.665 9.575 9.598 51,011 +0.01(+0.08%)
Mar 06, 2002 9.568 9.687 9.486 9.590 26,777 +0.02(+0.23%)
Mar 05, 2002 9.523 9.784 9.523 9.568 186,104 +0.04(+0.47%)
Mar 04, 2002 9.560 9.695 9.373 9.523 70,425 -0.04(-0.39%)
Mar 01, 2002 9.560 9.702 9.500 9.560 107,913 -0.07(-0.78%)
Feb 28, 2002 9.344 9.635 9.314 9.635 62,124 +0.25(+2.71%)
Feb 27, 2002 9.336 9.411 9.314 9.381 95,596 +0.04(+0.48%)
Feb 26, 2002 9.037 9.486 9.037 9.336 74,307 +0.31(+3.48%)
Feb 25, 2002 9.149 9.149 8.925 9.022 24,099 -0.13(-1.47%)
Feb 22, 2002 9.075 9.665 9.075 9.157 121,436 +0.07(+0.82%)
Feb 21, 2002 8.141 9.149 8.141 9.082 162,674 +0.89(+10.85%)
Feb 20, 2002 8.141 8.216 8.141 8.193 47,664 -0.01(-0.18%)
Feb 19, 2002 8.208 8.216 8.104 8.208 3,360,593 -0.01(-0.09%)
Feb 18, 2002 8.111 8.216 8.111 8.216 71,362 +0.00(+0.00%)
Feb 15, 2002 8.111 8.216 8.111 8.216 71,362 +0.08(+1.01%)
Feb 14, 2002 8.178 8.208 8.066 8.134 58,375 -0.08(-1.00%)
Feb 13, 2002 8.216 8.216 8.141 8.216 81,136 +0.01(+0.18%)
Feb 12, 2002 7.917 8.208 7.805 8.201 18,744 +0.28(+3.58%)
Feb 11, 2002 8.066 8.066 7.581 7.917 33,472 -0.15(-1.85%)
Feb 08, 2002 8.216 8.216 7.880 8.066 50,743 -0.15(-1.82%)
Feb 07, 2002 8.141 8.328 8.029 8.216 184,364 +0.04(+0.46%)
Feb 06, 2002 7.880 8.178 7.805 8.178 110,189 +0.35(+4.48%)
Feb 05, 2002 8.029 8.029 7.693 7.827 74,977 +0.17(+2.24%)
Feb 04, 2002 7.469 7.842 7.409 7.656 128,532 +0.11(+1.49%)
Feb 01, 2002 7.394 7.544 7.275 7.544 118,758 +0.15(+2.02%)
Jan 31, 2002 7.409 7.484 7.334 7.394 277,550 -0.05(-0.70%)
Jan 30, 2002 7.439 7.469 7.439 7.447 21,020 +0.01(+0.10%)
Jan 29, 2002 7.581 7.581 7.432 7.439 90,240 -0.12(-1.58%)
Jan 28, 2002 7.432 7.730 7.432 7.559 78,994 +0.13(+1.71%)
Jan 25, 2002 7.058 7.432 7.058 7.432 100,282 +0.37(+5.29%)
Jan 24, 2002 6.909 7.095 6.797 7.058 207,928 +0.15(+2.16%)
Jan 23, 2002 6.797 6.909 6.774 6.909 42,174 +0.07(+0.98%)
Jan 22, 2002 6.871 6.909 6.842 6.842 17,673 -0.08(-1.19%)
Jan 21, 2002 6.886 7.208 6.886 6.924 45,521 +0.00(+0.00%)
Jan 18, 2002 6.886 7.208 6.886 6.924 45,388 +0.08(+1.20%)
Jan 17, 2002 6.647 6.909 6.610 6.842 62,793 +0.23(+3.50%)
Jan 16, 2002 6.722 6.722 6.573 6.610 86,625 -0.07(-1.12%)
Jan 15, 2002 6.722 6.752 6.647 6.685 68,149 -0.05(-0.78%)
Jan 14, 2002 6.871 6.871 6.715 6.737 136,565 -0.10(-1.42%)
Jan 11, 2002 6.782 6.924 6.722 6.834 47,664 +0.04(+0.55%)
Jan 10, 2002 6.797 6.797 6.707 6.797 84,081 +0.37(+5.81%)
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.