Discover Financial Services (NY: DFS )

106.85 -1.88 (-1.73%)
Official Closing Price Updated: 7:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2002 10.01 10.11 9.767 9.767 22,990 -0.20(-2.00%)
Nov 27, 2002 9.791 10.07 9.791 9.966 57,035 +0.14(+1.38%)
Nov 26, 2002 9.950 9.982 9.751 9.831 31,909 -0.04(-0.40%)
Nov 25, 2002 9.711 9.870 9.711 9.870 77,638 +0.16(+1.64%)
Nov 22, 2002 9.751 9.799 9.552 9.711 51,759 -0.04(-0.41%)
Nov 21, 2002 9.433 9.862 9.433 9.751 36,055 +0.32(+3.38%)
Nov 20, 2002 9.353 9.544 9.234 9.433 65,075 +0.08(+0.85%)
Nov 19, 2002 9.743 9.783 9.353 9.353 44,346 -0.41(-4.24%)
Nov 18, 2002 10.07 10.07 9.655 9.767 30,779 -0.30(-3.00%)
Nov 15, 2002 10.03 10.13 10.03 10.07 17,085 -0.02(-0.24%)
Nov 14, 2002 9.990 10.11 9.990 10.09 15,703 +0.14(+1.44%)
Nov 13, 2002 9.791 10.01 9.791 9.950 17,964 +0.14(+1.46%)
Nov 12, 2002 9.671 9.902 9.655 9.807 26,382 +0.15(+1.57%)
Nov 11, 2002 9.838 9.838 9.655 9.655 27,638 -0.18(-1.78%)
Nov 08, 2002 9.974 9.990 9.831 9.831 59,924 -0.14(-1.44%)
Nov 07, 2002 9.950 9.982 9.870 9.974 32,286 -0.02(-0.16%)
Nov 06, 2002 10.07 10.07 9.767 9.990 41,080 -0.12(-1.18%)
Nov 05, 2002 10.15 10.16 9.958 10.11 35,176 -0.12(-1.17%)
Nov 04, 2002 10.31 10.31 10.13 10.23 35,427 -0.04(-0.39%)
Nov 01, 2002 9.950 10.27 9.950 10.27 78,015 +0.24(+2.38%)
Oct 31, 2002 9.950 10.15 9.942 10.03 38,442 +0.08(+0.80%)
Oct 30, 2002 10.03 10.05 9.831 9.950 44,598 -0.06(-0.64%)
Oct 29, 2002 10.15 10.15 9.831 10.01 62,186 -0.12(-1.18%)
Oct 28, 2002 9.950 10.59 9.910 10.13 86,558 +0.26(+2.66%)
Oct 25, 2002 9.910 9.950 9.831 9.870 37,311 +0.00(+0.00%)
Oct 24, 2002 9.552 10.43 9.433 9.870 301,383 +1.63(+19.81%)
Oct 23, 2002 8.446 8.446 7.737 8.239 224,247 -0.20(-2.36%)
Oct 22, 2002 8.517 8.684 8.398 8.438 121,483 -0.08(-0.93%)
Oct 21, 2002 8.756 8.859 8.422 8.517 53,517 -0.24(-2.73%)
Oct 18, 2002 8.278 8.772 8.270 8.756 15,954 +0.56(+6.80%)
Oct 17, 2002 7.968 8.199 7.880 8.199 64,698 +0.24(+3.00%)
Oct 16, 2002 7.721 8.063 7.522 7.960 45,100 +0.24(+3.09%)
Oct 15, 2002 7.729 7.801 7.482 7.721 43,593 +0.15(+2.00%)
Oct 14, 2002 7.777 7.777 7.490 7.570 36,558 -0.23(-2.96%)
Oct 11, 2002 7.419 7.920 7.419 7.801 36,181 +0.39(+5.26%)
Oct 10, 2002 7.562 7.562 7.124 7.411 42,713 -0.15(-2.00%)
Oct 09, 2002 8.159 8.247 7.562 7.562 35,050 -0.60(-7.32%)
Oct 08, 2002 8.239 8.350 8.079 8.159 27,763 -0.11(-1.35%)
Oct 07, 2002 8.350 8.374 8.199 8.270 75,754 -0.08(-0.95%)
Oct 04, 2002 8.318 8.358 8.199 8.350 48,115 +0.14(+1.75%)
Oct 03, 2002 8.438 8.557 8.143 8.207 39,698 -0.21(-2.55%)
Oct 02, 2002 8.485 8.597 8.318 8.422 76,759 -0.06(-0.75%)
Oct 01, 2002 8.358 8.501 8.079 8.485 96,482 +0.17(+2.01%)
Sep 30, 2002 8.676 8.676 8.079 8.318 164,699 -0.38(-4.39%)
Sep 27, 2002 8.748 8.772 8.557 8.700 60,301 -0.05(-0.55%)
Sep 26, 2002 8.613 8.867 8.613 8.748 29,774 +0.21(+2.52%)
Sep 25, 2002 8.469 8.541 8.143 8.533 70,980 +0.07(+0.85%)
Sep 24, 2002 8.557 8.557 8.461 8.461 56,784 -0.18(-2.03%)
Sep 23, 2002 9.043 9.043 8.637 8.637 57,412 -0.43(-4.74%)
Sep 20, 2002 9.154 9.249 8.995 9.066 77,513 -0.01(-0.09%)
Sep 19, 2002 9.154 9.186 9.019 9.074 2,299,008 -0.08(-0.87%)
Sep 18, 2002 9.512 9.512 9.138 9.154 51,759 -0.36(-3.77%)
Sep 17, 2002 9.114 9.536 8.931 9.512 78,266 +0.41(+4.46%)
Sep 16, 2002 9.074 9.122 9.035 9.106 72,110 -0.02(-0.17%)
Sep 13, 2002 8.955 9.146 8.923 9.122 1,494,983 +0.17(+1.87%)
Sep 12, 2002 9.162 9.162 8.915 8.955 196,860 -0.24(-2.60%)
Sep 11, 2002 9.162 9.289 9.162 9.194 175,880 +0.06(+0.70%)
Sep 10, 2002 8.851 9.154 8.764 9.130 252,639 +0.28(+3.15%)
Sep 09, 2002 8.844 8.867 8.716 8.851 54,522 -0.06(-0.71%)
Sep 06, 2002 8.859 9.114 8.772 8.915 78,141 +0.10(+1.08%)
Sep 05, 2002 8.915 9.066 8.764 8.820 71,608 -0.72(-7.51%)
Sep 04, 2002 9.639 9.727 9.194 9.536 58,166 -0.06(-0.58%)
Sep 03, 2002 10.23 10.23 9.560 9.592 72,362 -0.59(-5.79%)
Aug 30, 2002 10.68 10.71 10.17 10.18 41,080 -0.50(-4.69%)
Aug 29, 2002 10.75 11.02 10.68 10.68 45,226 -0.06(-0.59%)
Aug 28, 2002 11.02 11.06 10.65 10.75 27,261 -0.32(-2.88%)
Aug 27, 2002 11.02 11.15 10.79 11.06 63,693 +0.05(+0.43%)
Aug 26, 2002 10.72 11.02 10.71 11.02 21,608 +0.31(+2.90%)
Aug 23, 2002 10.98 10.99 10.56 10.71 40,829 -0.30(-2.75%)
Aug 22, 2002 10.98 11.02 10.94 11.01 25,377 +0.06(+0.58%)
Aug 21, 2002 10.94 11.02 10.75 10.94 45,226 +0.02(+0.22%)
Aug 20, 2002 10.94 10.98 10.87 10.92 29,648 -0.22(-2.00%)
Aug 16, 2002 11.22 11.22 11.02 11.14 13,316 -0.12(-1.06%)
Aug 15, 2002 10.98 11.30 10.94 11.26 40,829 +0.36(+3.28%)
Aug 14, 2002 10.87 10.91 10.71 10.91 51,382 +0.07(+0.66%)
Aug 13, 2002 11.16 11.18 10.83 10.83 30,402 -0.31(-2.79%)
Aug 12, 2002 11.14 11.14 11.02 11.14 753,773 -0.02(-0.14%)
Aug 07, 2002 11.18 11.18 10.97 11.16 29,899 +0.02(+0.14%)
Aug 06, 2002 10.31 11.18 10.29 11.14 98,744 +0.92(+8.95%)
Aug 05, 2002 10.87 11.00 10.23 10.23 40,075 -0.68(-6.20%)
Aug 02, 2002 11.06 11.06 10.81 10.91 68,467 -0.12(-1.08%)
Aug 01, 2002 11.14 11.28 10.94 11.02 82,412 -0.14(-1.21%)
Jul 31, 2002 11.55 11.55 11.16 11.16 38,944 -0.39(-3.38%)
Jul 30, 2002 11.57 11.67 11.38 11.55 39,573 -0.02(-0.21%)
Jul 29, 2002 11.32 11.78 11.32 11.57 95,226 +0.33(+2.97%)
Jul 26, 2002 10.63 11.24 10.63 11.24 134,046 +0.57(+5.37%)
Jul 25, 2002 9.870 10.67 9.870 10.67 85,553 +0.83(+8.41%)
Jul 24, 2002 10.11 10.16 9.552 9.838 241,709 -0.31(-3.06%)
Jul 23, 2002 10.15 10.32 9.982 10.15 48,744 -0.06(-0.62%)
Jul 22, 2002 10.67 10.67 10.15 10.21 56,909 -0.45(-4.25%)
Jul 19, 2002 10.79 10.95 10.67 10.67 27,261 -0.45(-4.08%)
Jul 17, 2002 11.38 11.53 11.10 11.12 21,985 -0.58(-4.97%)
Jul 12, 2002 11.90 12.15 11.66 11.70 57,538 -0.25(-2.13%)
Jul 11, 2002 12.10 12.23 11.89 11.96 94,347 -0.19(-1.57%)
Jul 10, 2002 12.20 12.30 11.96 12.15 48,744 -0.06(-0.46%)
Jul 09, 2002 12.02 12.20 12.02 12.20 32,537 +0.18(+1.46%)
Jul 08, 2002 11.98 12.03 11.98 12.03 88,945 +0.10(+0.80%)
Jul 05, 2002 11.69 12.00 11.69 11.93 36,934 +0.25(+2.18%)
Jul 04, 2002 12.18 12.20 11.56 11.68 52,889 +0.00(+0.00%)
Jul 03, 2002 12.18 12.20 11.56 11.68 52,889 -0.48(-3.93%)
Jul 02, 2002 12.50 12.52 12.07 12.15 70,226 -0.39(-3.11%)
Jul 01, 2002 12.93 12.94 12.54 12.54 123,241 -0.41(-3.19%)
Jun 28, 2002 13.29 13.33 12.34 12.96 529,776 -0.24(-1.81%)
Jun 27, 2002 13.09 13.36 13.09 13.20 130,654 +0.14(+1.10%)
Jun 26, 2002 12.97 13.23 12.93 13.05 90,075 +0.12(+0.92%)
Jun 25, 2002 12.82 13.30 12.79 12.93 138,568 +0.40(+3.17%)
Jun 21, 2002 13.57 13.57 12.54 12.54 248,117 -1.00(-7.41%)
Jun 20, 2002 13.61 13.65 13.52 13.54 98,367 -0.11(-0.82%)
Jun 19, 2002 14.09 14.09 13.65 13.65 137,689 -0.46(-3.27%)
Jun 18, 2002 14.22 14.45 14.11 14.11 69,095 -0.10(-0.73%)
Jun 17, 2002 13.79 14.43 13.73 14.22 139,448 +0.45(+3.24%)
Jun 14, 2002 13.53 13.85 13.40 13.77 86,055 +0.22(+1.65%)
Jun 12, 2002 13.85 13.85 13.53 13.55 80,528 -0.25(-1.85%)
Jun 11, 2002 13.61 13.85 13.56 13.80 50,000 +0.19(+1.40%)
Jun 10, 2002 13.61 13.73 13.53 13.61 60,176 +0.08(+0.59%)
Jun 07, 2002 13.53 13.53 13.44 13.53 83,166 +0.00(+0.00%)
Jun 06, 2002 13.81 13.81 13.45 13.53 148,995 -0.24(-1.73%)
Jun 05, 2002 13.53 13.77 13.53 13.77 44,095 -0.56(-3.89%)
May 31, 2002 14.49 14.61 14.13 14.33 113,191 -0.17(-1.15%)
May 28, 2002 14.67 14.70 14.49 14.50 53,517 -0.20(-1.35%)
May 27, 2002 14.73 14.73 14.69 14.69 48,618 +0.00(+0.00%)
May 24, 2002 14.73 14.73 14.69 14.69 47,864 -0.03(-0.22%)
May 23, 2002 14.53 14.73 14.49 14.73 58,166 +0.28(+1.93%)
May 22, 2002 14.61 14.72 14.24 14.45 61,432 -0.14(-0.93%)
May 21, 2002 14.65 14.71 14.49 14.58 41,583 +0.00(+0.00%)
May 20, 2002 14.65 14.89 14.57 14.58 89,573 -0.06(-0.38%)
May 17, 2002 14.48 14.70 14.41 14.64 53,517 +0.17(+1.16%)
May 16, 2002 14.92 14.92 14.47 14.47 82,915 -0.45(-2.99%)
May 15, 2002 15.12 15.12 14.73 14.92 89,824 -0.08(-0.53%)
May 14, 2002 14.41 15.04 14.41 15.00 95,729 +0.67(+4.67%)
May 13, 2002 14.13 14.77 14.13 14.33 61,181 +0.16(+1.12%)
May 10, 2002 14.65 14.81 14.09 14.17 52,764 -0.56(-3.78%)
May 09, 2002 15.10 15.12 14.36 14.73 124,498 -0.41(-2.73%)
May 08, 2002 15.20 15.31 14.96 15.14 144,850 -0.06(-0.42%)
May 07, 2002 15.00 15.90 14.81 15.20 284,800 +0.47(+3.19%)
May 06, 2002 14.18 14.76 14.18 14.73 197,111 +0.76(+5.41%)
May 03, 2002 12.93 14.01 12.93 13.98 183,795 +1.08(+8.40%)
May 02, 2002 12.73 12.96 12.68 12.90 308,670 +0.17(+1.31%)
May 01, 2002 12.34 12.74 12.27 12.73 220,855 +0.39(+3.16%)
Apr 30, 2002 12.30 12.34 12.27 12.34 130,654 +0.00(+0.00%)
Apr 29, 2002 12.43 12.45 12.22 12.34 12,562 -0.15(-1.21%)
Apr 26, 2002 12.14 12.50 12.08 12.49 329,398 +0.31(+2.55%)
Apr 25, 2002 12.31 12.42 12.18 12.18 155,528 -0.21(-1.67%)
Apr 24, 2002 12.31 12.50 12.31 12.39 178,518 +0.10(+0.78%)
Apr 23, 2002 11.94 12.33 11.94 12.29 244,850 +0.33(+2.80%)
Apr 22, 2002 11.90 12.08 11.90 11.96 107,161 +0.03(+0.27%)
Apr 19, 2002 11.86 11.92 11.71 11.92 59,799 +0.10(+0.81%)
Apr 18, 2002 11.82 11.92 11.75 11.83 77,387 +0.01(+0.07%)
Apr 17, 2002 11.92 11.93 11.74 11.82 102,764 -0.10(-0.87%)
Apr 16, 2002 11.53 11.94 11.49 11.92 141,081 +0.46(+4.03%)
Apr 15, 2002 11.90 11.93 11.34 11.46 92,085 -0.41(-3.49%)
Apr 12, 2002 11.74 11.90 11.71 11.88 55,402 +0.14(+1.15%)
Apr 11, 2002 11.72 11.77 11.62 11.74 94,347 +0.04(+0.34%)
Apr 10, 2002 11.70 11.73 11.58 11.70 37,060 +0.00(+0.00%)
Apr 09, 2002 11.63 11.73 11.58 11.70 71,105 +0.12(+1.03%)
Apr 08, 2002 11.51 11.58 11.30 11.58 46,231 +0.07(+0.62%)
Apr 05, 2002 11.86 11.90 11.46 11.51 50,377 -0.37(-3.08%)
Apr 04, 2002 11.74 11.94 11.67 11.88 155,277 +0.14(+1.15%)
Apr 03, 2002 11.34 11.78 11.34 11.74 161,433 +0.37(+3.22%)
Apr 02, 2002 11.02 11.40 11.02 11.37 57,161 +0.27(+2.44%)
Apr 01, 2002 11.14 11.18 11.10 11.10 59,924 -0.04(-0.36%)
Mar 29, 2002 11.16 11.22 11.14 11.14 56,281 +0.00(+0.00%)
Mar 28, 2002 11.16 11.22 11.14 11.14 56,281 -0.10(-0.85%)
Mar 27, 2002 11.10 11.40 11.10 11.24 70,854 +0.17(+1.51%)
Mar 26, 2002 10.98 11.14 10.98 11.07 85,804 +0.12(+1.09%)
Mar 25, 2002 10.86 11.02 10.67 10.95 97,488 +0.10(+0.88%)
Mar 22, 2002 10.75 11.10 10.73 10.86 41,834 +0.03(+0.29%)
Mar 21, 2002 10.69 10.83 10.63 10.83 91,080 +0.14(+1.27%)
Mar 20, 2002 10.56 10.75 10.56 10.69 58,291 +0.13(+1.21%)
Mar 19, 2002 10.42 10.68 10.35 10.56 36,432 +0.14(+1.38%)
Mar 18, 2002 10.22 10.42 10.21 10.42 37,939 +0.12(+1.16%)
Mar 15, 2002 10.07 10.34 10.03 10.30 78,015 +0.23(+2.29%)
Mar 14, 2002 9.870 10.09 9.791 10.07 28,266 +0.20(+2.02%)
Mar 13, 2002 9.950 9.950 9.552 9.870 38,944 -0.08(-0.80%)
Mar 12, 2002 9.751 10.06 9.671 9.950 59,673 +0.15(+1.54%)
Mar 11, 2002 10.26 10.28 9.512 9.799 85,678 -0.44(-4.28%)
Mar 08, 2002 10.23 10.30 10.13 10.24 46,608 +0.01(+0.08%)
Mar 07, 2002 10.30 10.30 10.20 10.23 47,864 +0.01(+0.08%)
Mar 06, 2002 10.20 10.32 10.11 10.22 25,125 +0.02(+0.23%)
Mar 05, 2002 10.15 10.43 10.15 10.20 174,624 +0.05(+0.47%)
Mar 04, 2002 10.19 10.33 9.990 10.15 66,080 -0.04(-0.39%)
Mar 01, 2002 10.19 10.34 10.13 10.19 101,256 -0.08(-0.78%)
Feb 28, 2002 9.958 10.27 9.926 10.27 58,291 +0.27(+2.71%)
Feb 27, 2002 9.950 10.03 9.926 9.998 89,699 +0.05(+0.48%)
Feb 26, 2002 9.632 10.11 9.632 9.950 69,724 +0.33(+3.48%)
Feb 25, 2002 9.751 9.751 9.512 9.616 22,613 -0.14(-1.47%)
Feb 22, 2002 9.671 10.30 9.671 9.759 113,945 +0.08(+0.82%)
Feb 21, 2002 8.676 9.751 8.676 9.679 152,639 +0.95(+10.85%)
Feb 20, 2002 8.676 8.756 8.676 8.732 44,723 -0.02(-0.18%)
Feb 19, 2002 8.748 8.756 8.637 8.748 3,153,284 -0.01(-0.09%)
Feb 18, 2002 8.645 8.756 8.645 8.756 66,960 +0.00(+0.00%)
Feb 15, 2002 8.645 8.756 8.645 8.756 66,960 +0.09(+1.01%)
Feb 14, 2002 8.716 8.748 8.597 8.668 54,774 -0.09(-1.00%)
Feb 13, 2002 8.756 8.756 8.676 8.756 76,131 +0.02(+0.18%)
Feb 12, 2002 8.438 8.748 8.318 8.740 17,588 +0.30(+3.58%)
Feb 11, 2002 8.597 8.597 8.079 8.438 31,407 -0.16(-1.85%)
Feb 08, 2002 8.756 8.756 8.398 8.597 47,613 -0.16(-1.82%)
Feb 07, 2002 8.676 8.875 8.557 8.756 172,990 +0.04(+0.46%)
Feb 06, 2002 8.398 8.716 8.318 8.716 103,392 +0.37(+4.48%)
Feb 05, 2002 8.557 8.557 8.199 8.342 70,352 +0.18(+2.24%)
Feb 04, 2002 7.960 8.358 7.896 8.159 120,603 +0.12(+1.49%)
Feb 01, 2002 7.880 8.040 7.753 8.040 111,432 +0.16(+2.02%)
Jan 31, 2002 7.896 7.976 7.817 7.880 260,428 -0.06(-0.70%)
Jan 30, 2002 7.928 7.960 7.928 7.936 19,723 +0.01(+0.10%)
Jan 29, 2002 8.079 8.079 7.920 7.928 84,673 -0.13(-1.58%)
Jan 28, 2002 7.920 8.239 7.920 8.055 74,121 +0.14(+1.71%)
Jan 25, 2002 7.522 7.920 7.522 7.920 94,096 +0.40(+5.29%)
Jan 24, 2002 7.363 7.562 7.244 7.522 195,101 +0.16(+2.16%)
Jan 23, 2002 7.244 7.363 7.220 7.363 39,573 +0.07(+0.98%)
Jan 22, 2002 7.323 7.363 7.291 7.291 16,583 -0.09(-1.19%)
Jan 21, 2002 7.339 7.681 7.339 7.379 42,713 +0.00(+0.00%)
Jan 18, 2002 7.339 7.681 7.339 7.379 42,588 +0.09(+1.20%)
Jan 17, 2002 7.084 7.363 7.045 7.291 58,919 +0.25(+3.50%)
Jan 16, 2002 7.164 7.164 7.005 7.045 81,281 -0.08(-1.12%)
Jan 15, 2002 7.164 7.196 7.084 7.124 63,945 -0.06(-0.78%)
Jan 14, 2002 7.323 7.323 7.156 7.180 128,141 -0.10(-1.42%)
Jan 11, 2002 7.228 7.379 7.164 7.283 44,723 +0.04(+0.55%)
Jan 10, 2002 7.244 7.244 7.148 7.244 78,894 +0.40(+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.