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

Discover Financial Services (NY: DFS )

125.00 +0.52 (+0.42%)
Streaming Delayed Price Updated: 9:37 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 (%)
Dec 31, 2002 9.869 10.06 9.793 9.869 63,785 -0.05(-0.46%)
Dec 30, 2002 9.869 10.12 9.686 9.915 71,758 +0.08(+0.86%)
Dec 27, 2002 9.869 10.10 9.831 9.831 40,388 -0.15(-1.53%)
Dec 26, 2002 10.22 10.22 9.953 9.984 13,332 -0.22(-2.17%)
Dec 24, 2002 10.40 10.41 10.21 10.21 13,201 -0.26(-2.49%)
Dec 23, 2002 10.33 10.47 10.25 10.47 34,637 +0.10(+0.96%)
Dec 20, 2002 10.25 10.48 10.21 10.37 357,617 +0.12(+1.19%)
Dec 19, 2002 10.08 10.43 10.08 10.24 91,234 +0.16(+1.59%)
Dec 18, 2002 10.40 10.49 10.06 10.08 37,382 -0.24(-2.37%)
Dec 17, 2002 10.67 10.70 10.29 10.33 68,360 -0.34(-3.23%)
Dec 16, 2002 10.02 10.67 10.02 10.67 104,958 +0.67(+6.73%)
Dec 13, 2002 9.793 10.11 9.563 9.999 117,375 +0.17(+1.71%)
Dec 12, 2002 9.334 10.05 9.334 9.831 79,078 +0.54(+5.76%)
Dec 11, 2002 9.104 9.487 9.066 9.296 93,325 +0.27(+2.97%)
Dec 10, 2002 8.530 9.028 8.416 9.028 94,501 +0.50(+5.83%)
Dec 09, 2002 8.553 8.791 8.408 8.530 66,661 -0.10(-1.15%)
Dec 06, 2002 9.135 9.219 8.607 8.630 76,856 -0.58(-6.31%)
Dec 05, 2002 9.257 9.334 9.181 9.211 27,318 -0.08(-0.91%)
Dec 04, 2002 9.227 9.449 9.165 9.296 53,459 +0.15(+1.59%)
Dec 03, 2002 9.181 9.349 9.104 9.150 52,021 -0.18(-1.97%)
Dec 02, 2002 9.410 9.563 9.265 9.334 43,525 -0.05(-0.57%)
Nov 29, 2002 9.624 9.716 9.387 9.387 23,919 -0.19(-2.00%)
Nov 27, 2002 9.410 9.678 9.410 9.579 59,341 +0.13(+1.38%)
Nov 26, 2002 9.563 9.594 9.372 9.449 33,199 -0.04(-0.40%)
Nov 25, 2002 9.334 9.487 9.334 9.487 80,777 +0.15(+1.64%)
Nov 22, 2002 9.372 9.418 9.181 9.334 53,851 -0.04(-0.41%)
Nov 21, 2002 9.066 9.479 9.066 9.372 37,513 +0.31(+3.38%)
Nov 20, 2002 8.989 9.173 8.875 9.066 67,706 +0.08(+0.85%)
Nov 19, 2002 9.364 9.403 8.989 8.989 46,139 -0.40(-4.24%)
Nov 18, 2002 9.678 9.678 9.280 9.387 32,023 -0.29(-3.00%)
Nov 15, 2002 9.640 9.739 9.640 9.678 17,776 -0.02(-0.24%)
Nov 14, 2002 9.602 9.716 9.602 9.701 16,338 +0.14(+1.44%)
Nov 13, 2002 9.410 9.617 9.410 9.563 18,691 +0.14(+1.46%)
Nov 12, 2002 9.296 9.517 9.280 9.426 27,448 +0.15(+1.57%)
Nov 11, 2002 9.456 9.456 9.280 9.280 28,755 -0.17(-1.78%)
Nov 08, 2002 9.586 9.602 9.449 9.449 62,347 -0.14(-1.44%)
Nov 07, 2002 9.563 9.594 9.487 9.586 33,591 -0.02(-0.16%)
Nov 06, 2002 9.678 9.678 9.387 9.602 42,741 -0.11(-1.18%)
Nov 05, 2002 9.755 9.762 9.571 9.716 36,598 -0.11(-1.17%)
Nov 04, 2002 9.908 9.908 9.732 9.831 36,859 -0.04(-0.39%)
Nov 01, 2002 9.563 9.869 9.563 9.869 81,169 +0.23(+2.38%)
Oct 31, 2002 9.563 9.755 9.556 9.640 39,996 +0.08(+0.80%)
Oct 30, 2002 9.640 9.655 9.449 9.563 46,401 -0.06(-0.64%)
Oct 29, 2002 9.755 9.755 9.449 9.624 64,700 -0.11(-1.18%)
Oct 28, 2002 9.563 10.18 9.525 9.739 90,057 +0.25(+2.66%)
Oct 25, 2002 9.525 9.563 9.449 9.487 38,820 +0.00(+0.00%)
Oct 24, 2002 9.181 10.02 9.066 9.487 313,568 +1.57(+19.81%)
Oct 23, 2002 8.117 8.117 7.436 7.918 233,314 -0.19(-2.36%)
Oct 22, 2002 8.186 8.347 8.071 8.110 126,394 -0.08(-0.93%)
Oct 21, 2002 8.416 8.515 8.094 8.186 55,681 -0.23(-2.73%)
Oct 18, 2002 7.957 8.431 7.949 8.416 16,599 +0.54(+6.80%)
Oct 17, 2002 7.658 7.880 7.574 7.880 67,314 +0.23(+3.00%)
Oct 16, 2002 7.421 7.750 7.230 7.651 46,924 +0.23(+3.09%)
Oct 15, 2002 7.429 7.498 7.192 7.421 45,355 +0.15(+2.00%)
Oct 14, 2002 7.475 7.475 7.199 7.276 38,036 -0.22(-2.96%)
Oct 11, 2002 7.130 7.612 7.130 7.498 37,643 +0.37(+5.26%)
Oct 10, 2002 7.268 7.268 6.847 7.123 44,440 -0.15(-2.00%)
Oct 09, 2002 7.842 7.926 7.268 7.268 36,467 -0.57(-7.32%)
Oct 08, 2002 7.918 8.026 7.765 7.842 28,886 -0.11(-1.35%)
Oct 07, 2002 8.026 8.048 7.880 7.949 78,817 -0.08(-0.95%)
Oct 04, 2002 7.995 8.033 7.880 8.026 50,061 +0.14(+1.75%)
Oct 03, 2002 8.110 8.224 7.827 7.888 41,303 -0.21(-2.55%)
Oct 02, 2002 8.156 8.263 7.995 8.094 79,862 -0.06(-0.75%)
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.