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

Discover Financial Services (NY: DFS )

125.09 +0.61 (+0.49%)
Streaming Delayed Price Updated: 11:47 AM EDT, May 22, 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 9.621 9.713 9.384 9.384 23,928 -0.19(-2.00%)
Nov 27, 2002 9.407 9.675 9.407 9.575 59,362 +0.13(+1.38%)
Nov 26, 2002 9.560 9.590 9.369 9.445 33,211 -0.04(-0.40%)
Nov 25, 2002 9.330 9.483 9.330 9.483 80,806 +0.15(+1.64%)
Nov 22, 2002 9.369 9.415 9.177 9.330 53,871 -0.04(-0.41%)
Nov 21, 2002 9.063 9.476 9.063 9.369 37,526 +0.31(+3.38%)
Nov 20, 2002 8.986 9.170 8.872 9.063 67,731 +0.08(+0.85%)
Nov 19, 2002 9.361 9.399 8.986 8.986 46,156 -0.40(-4.24%)
Nov 18, 2002 9.675 9.675 9.277 9.384 32,035 -0.29(-3.00%)
Nov 15, 2002 9.636 9.736 9.636 9.675 17,782 -0.02(-0.24%)
Nov 14, 2002 9.598 9.713 9.598 9.697 16,344 +0.14(+1.44%)
Nov 13, 2002 9.407 9.613 9.407 9.560 18,698 +0.14(+1.46%)
Nov 12, 2002 9.292 9.514 9.277 9.422 27,458 +0.15(+1.57%)
Nov 11, 2002 9.453 9.453 9.277 9.277 28,766 -0.17(-1.78%)
Nov 08, 2002 9.583 9.598 9.445 9.445 62,370 -0.14(-1.44%)
Nov 07, 2002 9.560 9.590 9.483 9.583 33,604 -0.02(-0.16%)
Nov 06, 2002 9.675 9.675 9.384 9.598 42,757 -0.11(-1.18%)
Nov 05, 2002 9.751 9.759 9.567 9.713 36,611 -0.11(-1.17%)
Nov 04, 2002 9.904 9.904 9.728 9.828 36,873 -0.04(-0.39%)
Nov 01, 2002 9.560 9.866 9.560 9.866 81,199 +0.23(+2.38%)
Oct 31, 2002 9.560 9.751 9.552 9.636 40,011 +0.08(+0.80%)
Oct 30, 2002 9.636 9.652 9.445 9.560 46,418 -0.06(-0.64%)
Oct 29, 2002 9.751 9.751 9.445 9.621 64,723 -0.11(-1.18%)
Oct 28, 2002 9.560 10.17 9.522 9.736 90,090 +0.25(+2.66%)
Oct 25, 2002 9.522 9.560 9.445 9.483 38,834 +0.00(+0.00%)
Oct 24, 2002 9.177 10.02 9.063 9.483 313,682 +1.57(+19.81%)
Oct 23, 2002 8.114 8.114 7.434 7.916 233,398 -0.19(-2.36%)
Oct 22, 2002 8.183 8.344 8.069 8.107 126,440 -0.08(-0.93%)
Oct 21, 2002 8.413 8.512 8.091 8.183 55,701 -0.23(-2.73%)
Oct 18, 2002 7.954 8.428 7.946 8.413 16,605 +0.54(+6.80%)
Oct 17, 2002 7.656 7.877 7.571 7.877 67,339 +0.23(+3.00%)
Oct 16, 2002 7.418 7.747 7.227 7.648 46,941 +0.23(+3.09%)
Oct 15, 2002 7.426 7.495 7.189 7.418 45,372 +0.15(+2.00%)
Oct 14, 2002 7.472 7.472 7.197 7.273 38,049 -0.22(-2.96%)
Oct 11, 2002 7.128 7.610 7.128 7.495 37,657 +0.37(+5.26%)
Oct 10, 2002 7.265 7.265 6.845 7.120 44,456 -0.15(-2.00%)
Oct 09, 2002 7.839 7.923 7.265 7.265 36,480 -0.57(-7.32%)
Oct 08, 2002 7.916 8.023 7.763 7.839 28,896 -0.11(-1.35%)
Oct 07, 2002 8.023 8.046 7.877 7.946 78,845 -0.08(-0.95%)
Oct 04, 2002 7.992 8.030 7.877 8.023 50,079 +0.14(+1.75%)
Oct 03, 2002 8.107 8.221 7.824 7.885 41,318 -0.21(-2.55%)
Oct 02, 2002 8.153 8.260 7.992 8.091 79,891 -0.06(-0.75%)
Oct 01, 2002 8.030 8.168 7.763 8.153 100,420 +0.16(+2.01%)
Sep 30, 2002 8.336 8.336 7.763 7.992 171,420 -0.37(-4.39%)
Sep 27, 2002 8.405 8.428 8.221 8.359 62,762 -0.05(-0.55%)
Sep 26, 2002 8.275 8.520 8.275 8.405 30,989 +0.21(+2.52%)
Sep 25, 2002 8.137 8.206 7.824 8.199 73,876 +0.07(+0.85%)
Sep 24, 2002 8.221 8.221 8.130 8.130 59,101 -0.17(-2.03%)
Sep 23, 2002 8.688 8.688 8.298 8.298 59,755 -0.41(-4.74%)
Sep 20, 2002 8.795 8.887 8.642 8.711 80,676 -0.01(-0.09%)
Sep 19, 2002 8.795 8.826 8.665 8.719 2,392,823 -0.08(-0.87%)
Sep 18, 2002 9.139 9.139 8.780 8.795 53,871 -0.34(-3.77%)
Sep 17, 2002 8.757 9.162 8.581 9.139 81,460 +0.39(+4.46%)
Sep 16, 2002 8.719 8.764 8.680 8.749 75,053 -0.02(-0.17%)
Sep 13, 2002 8.604 8.787 8.573 8.764 1,555,989 +0.16(+1.87%)
Sep 12, 2002 8.803 8.803 8.566 8.604 204,893 -0.23(-2.60%)
Sep 11, 2002 8.803 8.925 8.803 8.833 183,057 +0.06(+0.70%)
Sep 10, 2002 8.504 8.795 8.420 8.772 262,949 +0.27(+3.15%)
Sep 09, 2002 8.497 8.520 8.374 8.504 56,747 -0.06(-0.71%)
Sep 06, 2002 8.512 8.757 8.428 8.566 81,329 +0.09(+1.08%)
Sep 05, 2002 8.566 8.711 8.420 8.474 74,530 -0.69(-7.51%)
Sep 04, 2002 9.262 9.346 8.833 9.162 60,539 -0.05(-0.58%)
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.