Discover Financial Services (NY: DFS )

127.10 USD +0.98 (+0.78%)
Official Closing Price Updated: 7:00 PM EDT, Aug 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2002 16.70 16.75 15.50 16.28 421,700 -0.30(-1.81%)
Jun 27, 2002 16.45 16.78 16.45 16.58 104,000 +0.18(+1.10%)
Jun 26, 2002 16.30 16.62 16.25 16.40 71,700 +0.15(+0.92%)
Jun 25, 2002 16.10 16.71 16.07 16.25 110,300 +0.50(+3.17%)
Jun 21, 2002 17.05 17.05 15.75 15.75 197,500 -1.26(-7.41%)
Jun 20, 2002 17.10 17.15 16.98 17.01 78,300 -0.14(-0.82%)
Jun 19, 2002 17.70 17.70 17.15 17.15 109,600 -0.58(-3.27%)
Jun 18, 2002 17.86 18.15 17.73 17.73 55,000 -0.13(-0.73%)
Jun 17, 2002 17.32 18.13 17.25 17.86 111,000 +0.56(+3.24%)
Jun 14, 2002 17.00 17.40 16.83 17.30 68,500 +0.28(+1.65%)
Jun 12, 2002 17.40 17.40 17.00 17.02 64,100 -0.32(-1.85%)
Jun 11, 2002 17.10 17.40 17.04 17.34 39,800 +0.24(+1.40%)
Jun 10, 2002 17.10 17.25 17.00 17.10 47,900 +0.10(+0.59%)
Jun 07, 2002 17.00 17.00 16.89 17.00 66,200 +0.00(+0.00%)
Jun 06, 2002 17.35 17.35 16.90 17.00 118,600 -0.30(-1.73%)
Jun 05, 2002 17.00 17.30 17.00 17.30 35,100 -0.70(-3.89%)
May 31, 2002 18.20 18.35 17.75 18.00 90,100 -0.21(-1.15%)
May 28, 2002 18.43 18.47 18.20 18.21 42,600 -0.25(-1.35%)
May 27, 2002 18.50 18.50 18.45 18.46 38,700 +0.00(+0.00%)
May 24, 2002 18.50 18.50 18.45 18.46 38,100 -0.04(-0.22%)
May 23, 2002 18.25 18.50 18.20 18.50 46,300 +0.35(+1.93%)
May 22, 2002 18.35 18.49 17.89 18.15 48,900 -0.17(-0.93%)
May 21, 2002 18.40 18.48 18.20 18.32 33,100 +0.00(+0.00%)
May 20, 2002 18.40 18.70 18.30 18.32 71,300 -0.07(-0.38%)
May 17, 2002 18.19 18.47 18.10 18.39 42,600 +0.21(+1.16%)
May 16, 2002 18.74 18.74 18.18 18.18 66,000 -0.56(-2.99%)
May 15, 2002 19.00 19.00 18.50 18.74 71,500 -0.10(-0.53%)
May 14, 2002 18.10 18.89 18.10 18.84 76,200 +0.84(+4.67%)
May 13, 2002 17.75 18.55 17.75 18.00 48,700 +0.20(+1.12%)
May 10, 2002 18.40 18.61 17.70 17.80 42,000 -0.70(-3.78%)
May 09, 2002 18.97 19.00 18.04 18.50 99,100 -0.52(-2.73%)
May 08, 2002 19.10 19.24 18.80 19.02 115,300 -0.08(-0.42%)
May 07, 2002 18.85 19.97 18.60 19.10 226,700 +0.59(+3.19%)
May 06, 2002 17.81 18.54 17.81 18.51 156,900 +0.95(+5.41%)
May 03, 2002 16.25 17.60 16.25 17.56 146,300 +1.36(+8.40%)
May 02, 2002 15.99 16.28 15.93 16.20 245,700 +0.21(+1.31%)
May 01, 2002 15.50 16.00 15.42 15.99 175,800 +0.49(+3.16%)
Apr 30, 2002 15.45 15.50 15.41 15.50 104,000 +0.00(+0.00%)
Apr 29, 2002 15.62 15.64 15.35 15.50 10,000 -0.19(-1.21%)
Apr 26, 2002 15.25 15.70 15.17 15.69 262,200 +0.39(+2.55%)
Apr 25, 2002 15.46 15.60 15.30 15.30 123,800 -0.26(-1.67%)
Apr 24, 2002 15.47 15.70 15.47 15.56 142,100 +0.12(+0.78%)
Apr 23, 2002 15.00 15.49 15.00 15.44 194,900 +0.42(+2.80%)
Apr 22, 2002 14.95 15.18 14.95 15.02 85,300 +0.04(+0.27%)
Apr 19, 2002 14.90 14.98 14.71 14.98 47,600 +0.12(+0.81%)
Apr 18, 2002 14.85 14.97 14.76 14.86 61,600 +0.01(+0.07%)
Apr 17, 2002 14.98 14.99 14.75 14.85 81,800 -0.13(-0.87%)
Apr 16, 2002 14.49 15.00 14.43 14.98 112,300 +0.58(+4.03%)
Apr 15, 2002 14.95 14.99 14.25 14.40 73,300 -0.52(-3.49%)
Apr 12, 2002 14.75 14.95 14.71 14.92 44,100 +0.17(+1.15%)
Apr 11, 2002 14.73 14.79 14.60 14.75 75,100 +0.05(+0.34%)
Apr 10, 2002 14.70 14.74 14.55 14.70 29,500 +0.00(+0.00%)
Apr 09, 2002 14.61 14.74 14.55 14.70 56,600 +0.15(+1.03%)
Apr 08, 2002 14.46 14.55 14.19 14.55 36,800 +0.09(+0.62%)
Apr 05, 2002 14.90 14.95 14.40 14.46 40,100 -0.46(-3.08%)
Apr 04, 2002 14.75 15.00 14.66 14.92 123,600 +0.17(+1.15%)
Apr 03, 2002 14.25 14.80 14.25 14.75 128,500 +0.46(+3.22%)
Apr 02, 2002 13.85 14.32 13.85 14.29 45,500 +0.34(+2.44%)
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.