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

Discover Financial Services (NY: DFS )

125.18 +0.57 (+0.46%)
Official Closing Price Updated: 7:00 PM EDT, May 21, 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 (%)
Apr 30, 2002 11.82 11.86 11.79 11.86 135,936 +0.00(+0.00%)
Apr 29, 2002 11.95 11.97 11.74 11.86 13,070 -0.15(-1.21%)
Apr 26, 2002 11.67 12.01 11.61 12.00 342,716 +0.30(+2.55%)
Apr 25, 2002 11.83 11.94 11.71 11.71 161,816 -0.20(-1.67%)
Apr 24, 2002 11.84 12.01 11.84 11.90 185,736 +0.09(+0.78%)
Apr 23, 2002 11.48 11.85 11.48 11.81 254,750 +0.32(+2.80%)
Apr 22, 2002 11.44 11.61 11.44 11.49 111,494 +0.03(+0.27%)
Apr 19, 2002 11.40 11.46 11.25 11.46 62,217 +0.09(+0.81%)
Apr 18, 2002 11.36 11.45 11.29 11.37 80,516 +0.01(+0.07%)
Apr 17, 2002 11.46 11.47 11.28 11.36 106,919 -0.10(-0.87%)
Apr 16, 2002 11.09 11.48 11.04 11.46 146,785 +0.44(+4.03%)
Apr 15, 2002 11.44 11.47 10.90 11.02 95,809 -0.40(-3.48%)
Apr 12, 2002 11.28 11.44 11.25 11.41 57,642 +0.13(+1.15%)
Apr 11, 2002 11.27 11.32 11.17 11.28 98,161 +0.04(+0.34%)
Apr 10, 2002 11.25 11.28 11.13 11.25 38,558 +0.00(+0.00%)
Apr 09, 2002 11.18 11.28 11.13 11.25 73,980 +0.11(+1.03%)
Apr 08, 2002 11.06 11.13 10.86 11.13 48,100 +0.07(+0.62%)
Apr 05, 2002 11.40 11.44 11.02 11.06 52,413 -0.35(-3.08%)
Apr 04, 2002 11.28 11.48 11.22 11.41 161,555 +0.13(+1.15%)
Apr 03, 2002 10.90 11.32 10.90 11.28 167,959 +0.35(+3.22%)
Apr 02, 2002 10.60 10.96 10.60 10.93 59,472 +0.26(+2.44%)
Apr 01, 2002 10.71 10.74 10.67 10.67 62,347 -0.04(-0.36%)
Mar 29, 2002 10.73 10.78 10.71 10.71 58,557 +0.00(+0.00%)
Mar 28, 2002 10.73 10.78 10.71 10.71 58,557 -0.09(-0.85%)
Mar 27, 2002 10.67 10.96 10.67 10.80 73,719 +0.16(+1.51%)
Mar 26, 2002 10.56 10.70 10.56 10.64 89,273 +0.11(+1.09%)
Mar 25, 2002 10.44 10.60 10.25 10.53 101,429 +0.09(+0.88%)
Mar 22, 2002 10.33 10.67 10.31 10.44 43,525 +0.03(+0.29%)
Mar 21, 2002 10.27 10.40 10.21 10.40 94,763 +0.13(+1.27%)
Mar 20, 2002 10.15 10.33 10.15 10.27 60,648 +0.12(+1.21%)
Mar 19, 2002 10.01 10.27 9.946 10.15 37,905 +0.14(+1.37%)
Mar 18, 2002 9.823 10.01 9.816 10.01 39,473 +0.11(+1.16%)
Mar 15, 2002 9.678 9.938 9.640 9.900 81,169 +0.22(+2.29%)
Mar 14, 2002 9.487 9.701 9.410 9.678 29,409 +0.19(+2.02%)
Mar 13, 2002 9.563 9.563 9.181 9.487 40,519 -0.08(-0.80%)
Mar 12, 2002 9.372 9.670 9.296 9.563 62,086 +0.15(+1.54%)
Mar 11, 2002 9.862 9.877 9.143 9.418 89,142 -0.42(-4.28%)
Mar 08, 2002 9.831 9.900 9.732 9.839 48,492 +0.01(+0.08%)
Mar 07, 2002 9.900 9.900 9.808 9.831 49,799 +0.01(+0.08%)
Mar 06, 2002 9.800 9.923 9.716 9.823 26,141 +0.02(+0.23%)
Mar 05, 2002 9.755 10.02 9.755 9.800 181,684 +0.05(+0.47%)
Mar 04, 2002 9.793 9.931 9.602 9.755 68,752 -0.04(-0.39%)
Mar 01, 2002 9.793 9.938 9.732 9.793 105,350 -0.08(-0.78%)
Feb 28, 2002 9.571 9.869 9.540 9.869 60,648 +0.26(+2.71%)
Feb 27, 2002 9.563 9.640 9.540 9.609 93,325 +0.05(+0.48%)
Feb 26, 2002 9.257 9.716 9.257 9.563 72,543 +0.32(+3.48%)
Feb 25, 2002 9.372 9.372 9.143 9.242 23,527 -0.14(-1.47%)
Feb 22, 2002 9.296 9.900 9.296 9.380 118,552 +0.08(+0.82%)
Feb 21, 2002 8.339 9.372 8.339 9.303 158,810 +0.91(+10.85%)
Feb 20, 2002 8.339 8.416 8.339 8.393 46,532 -0.02(-0.18%)
Feb 19, 2002 8.408 8.416 8.301 8.408 3,280,774 -0.01(-0.09%)
Feb 18, 2002 8.309 8.416 8.309 8.416 69,667 +0.00(+0.00%)
Feb 15, 2002 8.309 8.416 8.309 8.416 69,667 +0.08(+1.01%)
Feb 14, 2002 8.377 8.408 8.263 8.332 56,988 -0.08(-1.00%)
Feb 13, 2002 8.416 8.416 8.339 8.416 79,209 +0.02(+0.18%)
Feb 12, 2002 8.110 8.408 7.995 8.400 18,299 +0.29(+3.58%)
Feb 11, 2002 8.263 8.263 7.765 8.110 32,677 -0.15(-1.85%)
Feb 08, 2002 8.416 8.416 8.071 8.263 49,538 -0.15(-1.82%)
Feb 07, 2002 8.339 8.530 8.224 8.416 179,985 +0.04(+0.46%)
Feb 06, 2002 8.071 8.377 7.995 8.377 107,572 +0.36(+4.48%)
Feb 05, 2002 8.224 8.224 7.880 8.018 73,196 +0.18(+2.24%)
Feb 04, 2002 7.651 8.033 7.589 7.842 125,479 +0.11(+1.49%)
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.