Skip to main content

Discover Financial Services (NY: DFS )

128.00 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2002 14.00 14.12 13.66 13.85 117,109 -0.16(-1.15%)
May 28, 2002 14.18 14.21 14.00 14.01 55,370 -0.19(-1.35%)
May 27, 2002 14.23 14.23 14.19 14.20 50,301 +0.00(+0.00%)
May 24, 2002 14.23 14.23 14.19 14.20 49,521 -0.03(-0.22%)
May 23, 2002 14.04 14.23 14.00 14.23 60,179 +0.27(+1.93%)
May 22, 2002 14.12 14.23 13.76 13.96 63,558 -0.13(-0.93%)
May 21, 2002 14.16 14.22 14.00 14.09 43,022 +0.00(+0.00%)
May 20, 2002 14.16 14.39 14.08 14.09 92,673 -0.05(-0.38%)
May 17, 2002 13.99 14.21 13.93 14.15 55,370 +0.16(+1.15%)
May 16, 2002 14.42 14.42 13.99 13.99 85,784 -0.43(-2.99%)
May 15, 2002 14.62 14.62 14.23 14.42 92,933 -0.08(-0.53%)
May 14, 2002 13.93 14.53 13.93 14.49 99,042 +0.65(+4.67%)
May 13, 2002 13.66 14.27 13.66 13.85 63,298 +0.15(+1.12%)
May 10, 2002 14.16 14.32 13.62 13.69 54,590 -0.54(-3.78%)
May 09, 2002 14.59 14.62 13.88 14.23 128,807 -0.40(-2.73%)
May 08, 2002 14.69 14.80 14.46 14.63 149,863 -0.06(-0.42%)
May 07, 2002 14.50 15.36 14.31 14.69 294,658 +0.45(+3.19%)
May 06, 2002 13.70 14.26 13.70 14.24 203,934 +0.73(+5.41%)
May 03, 2002 12.50 13.54 12.50 13.51 190,156 +1.05(+8.40%)
May 02, 2002 12.30 12.53 12.26 12.46 319,354 +0.16(+1.31%)
May 01, 2002 11.93 12.31 11.86 12.30 228,499 +0.38(+3.16%)
Apr 30, 2002 11.89 11.93 11.86 11.93 135,176 +0.00(+0.00%)
Apr 29, 2002 12.02 12.03 11.81 11.93 12,997 -0.15(-1.21%)
Apr 26, 2002 11.73 12.08 11.67 12.07 340,800 +0.30(+2.55%)
Apr 25, 2002 11.89 12.00 11.77 11.77 160,911 -0.20(-1.67%)
Apr 24, 2002 11.90 12.08 11.90 11.97 184,697 +0.09(+0.78%)
Apr 23, 2002 11.54 11.92 11.54 11.88 253,325 +0.32(+2.80%)
Apr 22, 2002 11.50 11.68 11.50 11.56 110,870 +0.03(+0.27%)
Apr 19, 2002 11.46 11.53 11.32 11.53 61,869 +0.09(+0.81%)
Apr 18, 2002 11.43 11.52 11.36 11.43 80,065 +0.01(+0.07%)
Apr 17, 2002 11.53 11.53 11.35 11.43 106,321 -0.10(-0.87%)
Apr 16, 2002 11.15 11.54 11.10 11.53 145,964 +0.45(+4.03%)
Apr 15, 2002 11.50 11.53 10.96 11.08 95,273 -0.40(-3.48%)
Apr 12, 2002 11.35 11.50 11.32 11.48 57,319 +0.13(+1.15%)
Apr 11, 2002 11.33 11.38 11.23 11.35 97,612 +0.04(+0.34%)
Apr 10, 2002 11.31 11.34 11.19 11.31 38,343 +0.00(+0.00%)
Apr 09, 2002 11.24 11.34 11.19 11.31 73,567 +0.12(+1.03%)
Apr 08, 2002 11.12 11.19 10.92 11.19 47,831 +0.07(+0.62%)
Apr 05, 2002 11.46 11.50 11.08 11.12 52,120 -0.35(-3.08%)
Apr 04, 2002 11.35 11.54 11.28 11.48 160,651 +0.13(+1.15%)
Apr 03, 2002 10.96 11.39 10.96 11.35 167,020 +0.35(+3.22%)
Apr 02, 2002 10.66 11.02 10.66 10.99 59,139 +0.26(+2.44%)
Apr 01, 2002 10.77 10.80 10.73 10.73 61,999 -0.04(-0.36%)
Mar 29, 2002 10.79 10.84 10.77 10.77 58,229 +0.00(+0.00%)
Mar 28, 2002 10.79 10.84 10.77 10.77 58,229 -0.09(-0.85%)
Mar 27, 2002 10.73 11.02 10.73 10.86 73,307 +0.16(+1.51%)
Mar 26, 2002 10.62 10.76 10.62 10.70 88,774 +0.12(+1.09%)
Mar 25, 2002 10.49 10.66 10.31 10.59 100,862 +0.09(+0.88%)
Mar 22, 2002 10.39 10.73 10.37 10.49 43,282 +0.03(+0.29%)
Mar 21, 2002 10.33 10.46 10.27 10.46 94,233 +0.13(+1.27%)
Mar 20, 2002 10.21 10.39 10.21 10.33 60,309 +0.12(+1.21%)
Mar 19, 2002 10.07 10.32 10.00 10.21 37,693 +0.14(+1.38%)
Mar 18, 2002 9.879 10.07 9.871 10.07 39,253 +0.12(+1.16%)
Mar 15, 2002 9.732 9.994 9.694 9.956 80,715 +0.22(+2.29%)
Mar 14, 2002 9.540 9.756 9.463 9.732 29,244 +0.19(+2.02%)
Mar 13, 2002 9.617 9.617 9.232 9.540 40,292 -0.08(-0.80%)
Mar 12, 2002 9.425 9.725 9.348 9.617 61,739 +0.15(+1.54%)
Mar 11, 2002 9.917 9.933 9.194 9.471 88,644 -0.42(-4.28%)
Mar 08, 2002 9.886 9.956 9.786 9.894 48,221 +0.01(+0.08%)
Mar 07, 2002 9.956 9.956 9.863 9.886 49,521 +0.01(+0.08%)
Mar 06, 2002 9.856 9.979 9.771 9.879 25,995 +0.02(+0.23%)
Mar 05, 2002 9.809 10.08 9.809 9.856 180,668 +0.05(+0.47%)
Mar 04, 2002 9.848 9.986 9.656 9.809 68,368 -0.04(-0.39%)
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.