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 (%)
Aug 30, 2002 10.26 10.29 9.774 9.782 42,757 -0.48(-4.69%)
Aug 29, 2002 10.32 10.59 10.26 10.26 47,071 -0.06(-0.59%)
Aug 28, 2002 10.59 10.63 10.23 10.32 28,373 -0.31(-2.88%)
Aug 27, 2002 10.58 10.71 10.36 10.63 66,292 +0.05(+0.43%)
Aug 26, 2002 10.30 10.59 10.29 10.58 22,489 +0.30(+2.90%)
Aug 23, 2002 10.55 10.56 10.15 10.29 42,495 -0.29(-2.75%)
Aug 22, 2002 10.55 10.59 10.52 10.58 26,412 +0.06(+0.58%)
Aug 21, 2002 10.52 10.59 10.33 10.52 47,071 +0.02(+0.22%)
Aug 20, 2002 10.51 10.55 10.44 10.49 30,858 -0.21(-2.00%)
Aug 16, 2002 10.78 10.78 10.59 10.71 13,860 -0.11(-1.06%)
Aug 15, 2002 10.55 10.86 10.52 10.82 42,495 +0.34(+3.28%)
Aug 14, 2002 10.44 10.48 10.29 10.48 53,478 +0.07(+0.66%)
Aug 13, 2002 10.72 10.74 10.40 10.41 31,642 -0.30(-2.79%)
Aug 12, 2002 10.71 10.71 10.59 10.71 784,532 -0.02(-0.14%)
Aug 07, 2002 10.75 10.75 10.54 10.72 31,119 +0.02(+0.14%)
Aug 06, 2002 9.904 10.74 9.889 10.71 102,773 +0.88(+8.95%)
Aug 05, 2002 10.44 10.57 9.828 9.828 41,710 -0.65(-6.20%)
Aug 02, 2002 10.63 10.63 10.39 10.48 71,261 -0.11(-1.08%)
Aug 01, 2002 10.71 10.84 10.51 10.59 85,775 -0.13(-1.21%)
Jul 31, 2002 11.10 11.10 10.72 10.72 40,534 -0.37(-3.38%)
Jul 30, 2002 11.12 11.21 10.94 11.10 41,187 -0.02(-0.21%)
Jul 29, 2002 10.88 11.32 10.88 11.12 99,112 +0.32(+2.97%)
Jul 26, 2002 10.22 10.80 10.22 10.80 139,516 +0.55(+5.37%)
Jul 25, 2002 9.483 10.25 9.483 10.25 89,044 +0.80(+8.41%)
Jul 24, 2002 9.713 9.766 9.177 9.453 251,573 -0.30(-3.06%)
Jul 23, 2002 9.751 9.912 9.590 9.751 50,733 -0.06(-0.62%)
Jul 22, 2002 10.25 10.25 9.751 9.812 59,232 -0.44(-4.25%)
Jul 19, 2002 10.36 10.52 10.25 10.25 28,373 -0.44(-4.08%)
Jul 17, 2002 10.94 11.08 10.67 10.68 22,882 -0.56(-4.97%)
Jul 12, 2002 11.43 11.67 11.20 11.24 59,885 -0.24(-2.13%)
Jul 11, 2002 11.62 11.75 11.43 11.49 98,197 -0.18(-1.57%)
Jul 10, 2002 11.72 11.82 11.49 11.67 50,733 -0.05(-0.46%)
Jul 09, 2002 11.55 11.72 11.55 11.72 33,865 +0.17(+1.46%)
Jul 08, 2002 11.51 11.56 11.51 11.56 92,574 +0.09(+0.80%)
Jul 05, 2002 11.23 11.53 11.23 11.46 38,442 +0.24(+2.18%)
Jul 04, 2002 11.70 11.72 11.10 11.22 55,048 +0.00(+0.00%)
Jul 03, 2002 11.70 11.72 11.10 11.22 55,048 -0.46(-3.93%)
Jul 02, 2002 12.01 12.03 11.59 11.68 73,092 -0.37(-3.11%)
Jul 01, 2002 12.43 12.44 12.05 12.05 128,271 -0.40(-3.19%)
Jun 28, 2002 12.77 12.81 11.85 12.45 551,395 -0.23(-1.81%)
Jun 27, 2002 12.58 12.83 12.58 12.68 135,985 +0.14(+1.10%)
Jun 26, 2002 12.47 12.71 12.43 12.54 93,751 +0.11(+0.92%)
Jun 25, 2002 12.31 12.78 12.29 12.43 144,223 +0.38(+3.17%)
Jun 21, 2002 13.04 13.04 12.05 12.05 258,241 -0.96(-7.41%)
Jun 20, 2002 13.08 13.12 12.99 13.01 102,381 -0.11(-0.82%)
Jun 19, 2002 13.54 13.54 13.12 13.12 143,307 -0.44(-3.27%)
Jun 18, 2002 13.66 13.88 13.56 13.56 71,915 -0.10(-0.73%)
Jun 17, 2002 13.25 13.87 13.19 13.66 145,138 +0.43(+3.24%)
Jun 14, 2002 13.00 13.31 12.87 13.23 89,567 +0.21(+1.64%)
Jun 12, 2002 13.31 13.31 13.00 13.02 83,814 -0.24(-1.85%)
Jun 11, 2002 13.08 13.31 13.03 13.26 52,040 +0.18(+1.40%)
Jun 10, 2002 13.08 13.19 13.00 13.08 62,631 +0.08(+0.59%)
Jun 07, 2002 13.00 13.00 12.92 13.00 86,560 +0.00(+0.00%)
Jun 06, 2002 13.27 13.27 12.92 13.00 155,075 -0.23(-1.73%)
Jun 05, 2002 13.00 13.23 13.00 13.23 45,895 -0.54(-3.89%)
May 31, 2002 13.92 14.03 13.57 13.77 117,810 -0.16(-1.15%)
May 28, 2002 14.10 14.13 13.92 13.93 55,701 -0.19(-1.35%)
May 27, 2002 14.15 14.15 14.11 14.12 50,602 +0.00(+0.00%)
May 24, 2002 14.15 14.15 14.11 14.12 49,817 -0.03(-0.22%)
May 23, 2002 13.96 14.15 13.92 14.15 60,539 +0.27(+1.93%)
May 22, 2002 14.03 14.14 13.68 13.88 63,939 -0.13(-0.93%)
May 21, 2002 14.07 14.13 13.92 14.01 43,280 +0.00(+0.00%)
May 20, 2002 14.07 14.30 14.00 14.01 93,228 -0.05(-0.38%)
May 17, 2002 13.91 14.13 13.84 14.06 55,701 +0.16(+1.16%)
May 16, 2002 14.33 14.33 13.90 13.90 86,298 -0.43(-2.99%)
May 15, 2002 14.53 14.53 14.15 14.33 93,490 -0.08(-0.53%)
May 14, 2002 13.84 14.45 13.84 14.41 99,635 +0.64(+4.67%)
May 13, 2002 13.57 14.19 13.57 13.77 63,677 +0.15(+1.12%)
May 10, 2002 14.07 14.23 13.54 13.61 54,917 -0.54(-3.78%)
May 09, 2002 14.51 14.53 13.80 14.15 129,578 -0.40(-2.73%)
May 08, 2002 14.61 14.71 14.38 14.55 150,760 -0.06(-0.42%)
May 07, 2002 14.42 15.27 14.22 14.61 296,422 +0.45(+3.19%)
May 06, 2002 13.62 14.18 13.62 14.16 205,155 +0.73(+5.41%)
May 03, 2002 12.43 13.46 12.43 13.43 191,295 +1.04(+8.40%)
May 02, 2002 12.23 12.45 12.18 12.39 321,266 +0.16(+1.31%)
May 01, 2002 11.85 12.24 11.79 12.23 229,867 +0.37(+3.16%)
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%)
Feb 01, 2002 7.571 7.724 7.449 7.724 115,980 +0.15(+2.02%)
Jan 31, 2002 7.587 7.663 7.510 7.571 271,055 -0.05(-0.70%)
Jan 30, 2002 7.617 7.648 7.617 7.625 20,528 +0.01(+0.10%)
Jan 29, 2002 7.763 7.763 7.610 7.617 88,129 -0.12(-1.58%)
Jan 28, 2002 7.610 7.916 7.610 7.740 77,145 +0.13(+1.71%)
Jan 25, 2002 7.227 7.610 7.227 7.610 97,935 +0.38(+5.29%)
Jan 24, 2002 7.074 7.265 6.960 7.227 203,063 +0.15(+2.16%)
Jan 23, 2002 6.960 7.074 6.937 7.074 41,187 +0.07(+0.98%)
Jan 22, 2002 7.036 7.074 7.005 7.005 17,259 -0.08(-1.19%)
Jan 21, 2002 7.051 7.380 7.051 7.090 44,456 +0.00(+0.00%)
Jan 18, 2002 7.051 7.380 7.051 7.090 44,326 +0.08(+1.20%)
Jan 17, 2002 6.807 7.074 6.768 7.005 61,324 +0.24(+3.50%)
Jan 16, 2002 6.883 6.883 6.730 6.768 84,598 -0.08(-1.12%)
Jan 15, 2002 6.883 6.914 6.807 6.845 66,554 -0.05(-0.78%)
Jan 14, 2002 7.036 7.036 6.875 6.898 133,370 -0.10(-1.42%)
Jan 11, 2002 6.944 7.090 6.883 6.998 46,548 +0.04(+0.55%)
Jan 10, 2002 6.960 6.960 6.868 6.960 82,114 +0.38(+5.81%)
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.