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

Discover Financial Services (NY: DFS )

125.04 +0.56 (+0.45%)
Streaming Delayed Price Updated: 11:50 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 (%)
Apr 30, 2002 11.82 11.85 11.79 11.85 135,985 +0.00(+0.00%)
Apr 29, 2002 11.95 11.96 11.74 11.85 13,075 -0.15(-1.21%)
Apr 26, 2002 11.66 12.01 11.60 12.00 342,840 +0.30(+2.55%)
Apr 25, 2002 11.82 11.93 11.70 11.70 161,875 -0.20(-1.67%)
Apr 24, 2002 11.83 12.01 11.83 11.90 185,803 +0.09(+0.78%)
Apr 23, 2002 11.47 11.85 11.47 11.81 254,842 +0.32(+2.80%)
Apr 22, 2002 11.43 11.61 11.43 11.49 111,534 +0.03(+0.27%)
Apr 19, 2002 11.40 11.46 11.25 11.46 62,239 +0.09(+0.81%)
Apr 18, 2002 11.36 11.45 11.29 11.36 80,545 +0.01(+0.07%)
Apr 17, 2002 11.46 11.46 11.28 11.36 106,957 -0.10(-0.87%)
Apr 16, 2002 11.08 11.47 11.04 11.46 146,838 +0.44(+4.03%)
Apr 15, 2002 11.43 11.46 10.90 11.01 95,843 -0.40(-3.49%)
Apr 12, 2002 11.28 11.43 11.25 11.41 57,663 +0.13(+1.15%)
Apr 11, 2002 11.27 11.31 11.17 11.28 98,197 +0.04(+0.34%)
Apr 10, 2002 11.24 11.27 11.13 11.24 38,572 +0.00(+0.00%)
Apr 09, 2002 11.17 11.27 11.13 11.24 74,007 +0.11(+1.03%)
Apr 08, 2002 11.06 11.13 10.85 11.13 48,117 +0.07(+0.62%)
Apr 05, 2002 11.40 11.43 11.01 11.06 52,432 -0.35(-3.08%)
Apr 04, 2002 11.28 11.47 11.21 11.41 161,613 +0.13(+1.15%)
Apr 03, 2002 10.90 11.32 10.90 11.28 168,020 +0.35(+3.22%)
Apr 02, 2002 10.59 10.95 10.59 10.93 59,493 +0.26(+2.44%)
Apr 01, 2002 10.71 10.74 10.67 10.67 62,370 -0.04(-0.36%)
Mar 29, 2002 10.72 10.78 10.71 10.71 58,578 +0.00(+0.00%)
Mar 28, 2002 10.72 10.78 10.71 10.71 58,578 -0.09(-0.85%)
Mar 27, 2002 10.67 10.95 10.67 10.80 73,746 +0.16(+1.51%)
Mar 26, 2002 10.55 10.70 10.55 10.64 89,305 +0.11(+1.09%)
Mar 25, 2002 10.43 10.59 10.25 10.52 101,466 +0.09(+0.88%)
Mar 22, 2002 10.32 10.67 10.31 10.43 43,541 +0.03(+0.29%)
Mar 21, 2002 10.27 10.40 10.21 10.40 94,797 +0.13(+1.27%)
Mar 20, 2002 10.15 10.32 10.15 10.27 60,670 +0.12(+1.21%)
Mar 19, 2002 10.01 10.26 9.942 10.15 37,919 +0.14(+1.37%)
Mar 18, 2002 9.820 10.01 9.812 10.01 39,488 +0.11(+1.16%)
Mar 15, 2002 9.675 9.935 9.636 9.896 81,199 +0.22(+2.29%)
Mar 14, 2002 9.483 9.697 9.407 9.675 29,419 +0.19(+2.02%)
Mar 13, 2002 9.560 9.560 9.177 9.483 40,534 -0.08(-0.80%)
Mar 12, 2002 9.369 9.667 9.292 9.560 62,108 +0.15(+1.54%)
Mar 11, 2002 9.858 9.873 9.139 9.415 89,175 -0.42(-4.28%)
Mar 08, 2002 9.828 9.896 9.728 9.835 48,510 +0.01(+0.08%)
Mar 07, 2002 9.896 9.896 9.805 9.828 49,817 +0.01(+0.08%)
Mar 06, 2002 9.797 9.919 9.713 9.820 26,151 +0.02(+0.23%)
Mar 05, 2002 9.751 10.02 9.751 9.797 181,749 +0.05(+0.47%)
Mar 04, 2002 9.789 9.927 9.598 9.751 68,777 -0.04(-0.39%)
Mar 01, 2002 9.789 9.935 9.728 9.789 105,388 -0.08(-0.78%)
Feb 28, 2002 9.567 9.866 9.537 9.866 60,670 +0.26(+2.71%)
Feb 27, 2002 9.560 9.636 9.537 9.606 93,359 +0.05(+0.48%)
Feb 26, 2002 9.254 9.713 9.254 9.560 72,569 +0.32(+3.48%)
Feb 25, 2002 9.369 9.369 9.139 9.239 23,535 -0.14(-1.47%)
Feb 22, 2002 9.292 9.896 9.292 9.376 118,595 +0.08(+0.82%)
Feb 21, 2002 8.336 9.369 8.336 9.300 158,867 +0.91(+10.85%)
Feb 20, 2002 8.336 8.413 8.336 8.390 46,548 -0.02(-0.18%)
Feb 19, 2002 8.405 8.413 8.298 8.405 3,281,960 -0.01(-0.09%)
Feb 18, 2002 8.306 8.413 8.306 8.413 69,692 +0.00(+0.00%)
Feb 15, 2002 8.306 8.413 8.306 8.413 69,692 +0.08(+1.01%)
Feb 14, 2002 8.374 8.405 8.260 8.329 57,009 -0.08(-1.00%)
Feb 13, 2002 8.413 8.413 8.336 8.413 79,237 +0.02(+0.18%)
Feb 12, 2002 8.107 8.405 7.992 8.397 18,305 +0.29(+3.58%)
Feb 11, 2002 8.260 8.260 7.763 8.107 32,688 -0.15(-1.85%)
Feb 08, 2002 8.413 8.413 8.069 8.260 49,556 -0.15(-1.82%)
Feb 07, 2002 8.336 8.527 8.221 8.413 180,050 +0.04(+0.46%)
Feb 06, 2002 8.069 8.374 7.992 8.374 107,611 +0.36(+4.48%)
Feb 05, 2002 8.221 8.221 7.877 8.015 73,223 +0.18(+2.24%)
Feb 04, 2002 7.648 8.030 7.587 7.839 125,525 +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.