Discover Financial Services (NY: DFS )

120.48 USD -3.16 (-2.56%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2003 11.10 11.15 11.00 11.00 18,300 -0.10(-0.90%)
Feb 27, 2003 11.05 11.15 10.80 11.10 55,900 +0.15(+1.37%)
Feb 26, 2003 11.40 11.45 10.90 10.95 73,800 -0.45(-3.95%)
Feb 25, 2003 11.51 11.51 11.28 11.40 30,600 -0.19(-1.64%)
Feb 24, 2003 11.90 11.90 11.52 11.59 39,300 -0.38(-3.17%)
Feb 21, 2003 11.35 12.20 11.35 11.97 184,800 +0.84(+7.55%)
Feb 20, 2003 10.90 11.20 10.88 11.13 53,300 +0.23(+2.11%)
Feb 19, 2003 11.48 11.48 10.82 10.90 60,600 -0.59(-5.13%)
Feb 18, 2003 11.05 11.49 11.05 11.49 23,100 +0.51(+4.64%)
Feb 14, 2003 10.99 11.35 10.98 10.98 33,800 +0.02(+0.18%)
Feb 13, 2003 11.00 11.03 10.88 10.96 11,300 -0.07(-0.63%)
Feb 12, 2003 11.10 11.16 11.01 11.03 26,700 -0.07(-0.63%)
Feb 11, 2003 11.00 11.16 10.90 11.10 13,100 +0.00(+0.00%)
Feb 10, 2003 11.02 11.10 10.87 11.10 30,900 +0.08(+0.73%)
Feb 07, 2003 11.40 11.44 11.02 11.02 25,600 -0.43(-3.76%)
Feb 06, 2003 11.73 11.75 11.30 11.45 59,400 -0.27(-2.30%)
Feb 05, 2003 11.90 11.90 11.60 11.72 22,900 -0.23(-1.92%)
Feb 04, 2003 11.75 12.04 11.64 11.95 23,300 +0.13(+1.10%)
Feb 03, 2003 11.95 11.96 11.72 11.82 12,000 -0.09(-0.76%)
Jan 31, 2003 11.65 11.95 11.60 11.91 18,000 +0.24(+2.06%)
Jan 30, 2003 11.95 11.99 11.65 11.67 21,000 -0.18(-1.52%)
Jan 29, 2003 11.85 12.00 11.75 11.85 25,900 -0.05(-0.42%)
Jan 28, 2003 11.81 12.09 11.81 11.90 34,700 +0.09(+0.76%)
Jan 27, 2003 12.40 12.40 11.74 11.81 44,400 -0.59(-4.76%)
Jan 24, 2003 12.50 12.66 12.40 12.40 35,200 -0.13(-1.04%)
Jan 23, 2003 12.80 12.80 12.44 12.53 38,100 -0.32(-2.49%)
Jan 22, 2003 12.78 12.97 12.75 12.85 16,400 -0.03(-0.23%)
Jan 21, 2003 13.15 13.15 12.80 12.88 17,800 -0.32(-2.42%)
Jan 17, 2003 13.16 13.33 12.90 13.20 12,800 +0.02(+0.15%)
Jan 16, 2003 12.96 13.23 12.96 13.18 9,600 +0.23(+1.78%)
Jan 15, 2003 13.05 13.05 12.85 12.95 8,900 -0.05(-0.38%)
Jan 14, 2003 13.19 13.19 12.93 13.00 16,700 -0.19(-1.44%)
Jan 13, 2003 13.14 13.34 12.71 13.19 28,900 +0.06(+0.46%)
Jan 10, 2003 13.30 13.40 12.84 13.13 18,900 -0.22(-1.65%)
Jan 09, 2003 12.86 13.40 12.86 13.35 52,300 +0.51(+3.97%)
Jan 08, 2003 12.99 12.99 12.61 12.84 20,200 -0.16(-1.23%)
Jan 07, 2003 12.90 13.11 12.89 13.00 45,600 +0.06(+0.46%)
Jan 06, 2003 12.90 13.00 12.70 12.94 46,800 +0.08(+0.62%)
Jan 03, 2003 12.95 13.00 12.86 12.86 62,900 -0.14(-1.08%)
Jan 02, 2003 12.95 13.05 12.95 13.00 36,400 +0.10(+0.78%)
Dec 31, 2002 12.90 13.15 12.80 12.90 48,800 -0.06(-0.46%)
Dec 30, 2002 12.90 13.23 12.66 12.96 54,900 +0.11(+0.86%)
Dec 27, 2002 12.90 13.20 12.85 12.85 30,900 -0.20(-1.53%)
Dec 26, 2002 13.36 13.36 13.01 13.05 10,200 -0.29(-2.17%)
Dec 24, 2002 13.60 13.61 13.34 13.34 10,100 -0.34(-2.49%)
Dec 23, 2002 13.50 13.68 13.40 13.68 26,500 +0.13(+0.96%)
Dec 20, 2002 13.40 13.70 13.35 13.55 273,600 +0.16(+1.19%)
Dec 19, 2002 13.18 13.63 13.18 13.39 69,800 +0.21(+1.59%)
Dec 18, 2002 13.60 13.71 13.15 13.18 28,600 -0.32(-2.37%)
Dec 17, 2002 13.95 13.99 13.45 13.50 52,300 -0.45(-3.23%)
Dec 16, 2002 13.10 13.95 13.10 13.95 80,300 +0.88(+6.73%)
Dec 13, 2002 12.80 13.21 12.50 13.07 89,800 +0.22(+1.71%)
Dec 12, 2002 12.20 13.13 12.20 12.85 60,500 +0.70(+5.76%)
Dec 11, 2002 11.90 12.40 11.85 12.15 71,400 +0.35(+2.97%)
Dec 10, 2002 11.15 11.80 11.00 11.80 72,300 +0.65(+5.83%)
Dec 09, 2002 11.18 11.49 10.99 11.15 51,000 -0.13(-1.15%)
Dec 06, 2002 11.94 12.05 11.25 11.28 58,800 -0.76(-6.31%)
Dec 05, 2002 12.10 12.20 12.00 12.04 20,900 -0.11(-0.91%)
Dec 04, 2002 12.06 12.35 11.98 12.15 40,900 +0.19(+1.59%)
Dec 03, 2002 12.00 12.22 11.90 11.96 39,800 -0.24(-1.97%)
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.