Discover Financial Services (NY: DFS )

105.40 -1.13 (-1.06%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2003 8.836 8.875 8.756 8.756 22,990 -0.08(-0.90%)
Feb 27, 2003 8.796 8.875 8.597 8.836 70,226 +0.12(+1.37%)
Feb 26, 2003 9.074 9.114 8.676 8.716 92,714 -0.36(-3.95%)
Feb 25, 2003 9.162 9.162 8.979 9.074 38,442 -0.15(-1.64%)
Feb 24, 2003 9.472 9.472 9.170 9.226 49,372 -0.30(-3.17%)
Feb 21, 2003 9.035 9.711 9.035 9.528 232,162 +0.67(+7.55%)
Feb 20, 2003 8.676 8.915 8.660 8.859 66,960 +0.18(+2.11%)
Feb 19, 2003 9.138 9.138 8.613 8.676 76,131 -0.47(-5.13%)
Feb 18, 2003 8.796 9.146 8.796 9.146 29,020 +0.41(+4.64%)
Feb 14, 2003 8.748 9.035 8.740 8.740 42,462 +0.02(+0.18%)
Feb 13, 2003 8.756 8.780 8.660 8.724 14,196 -0.06(-0.63%)
Feb 12, 2003 8.836 8.883 8.764 8.780 33,542 -0.06(-0.63%)
Feb 11, 2003 8.756 8.883 8.676 8.836 16,457 +0.00(+0.00%)
Feb 10, 2003 8.772 8.836 8.652 8.836 38,819 +0.06(+0.73%)
Feb 07, 2003 9.074 9.106 8.772 8.772 32,160 -0.34(-3.76%)
Feb 06, 2003 9.337 9.353 8.995 9.114 74,623 -0.21(-2.30%)
Feb 05, 2003 9.472 9.472 9.234 9.329 28,769 -0.18(-1.92%)
Feb 04, 2003 9.353 9.584 9.265 9.512 29,271 +0.10(+1.10%)
Feb 03, 2003 9.512 9.520 9.329 9.409 15,075 -0.07(-0.76%)
Jan 31, 2003 9.273 9.512 9.234 9.480 22,613 +0.19(+2.06%)
Jan 30, 2003 9.512 9.544 9.273 9.289 26,382 -0.14(-1.52%)
Jan 29, 2003 9.433 9.552 9.353 9.433 32,537 -0.04(-0.42%)
Jan 28, 2003 9.401 9.624 9.401 9.472 43,593 +0.07(+0.76%)
Jan 27, 2003 9.870 9.870 9.345 9.401 55,779 -0.47(-4.76%)
Jan 24, 2003 9.950 10.08 9.870 9.870 44,221 -0.10(-1.04%)
Jan 23, 2003 10.19 10.19 9.902 9.974 47,864 -0.25(-2.49%)
Jan 22, 2003 10.17 10.32 10.15 10.23 20,603 -0.02(-0.23%)
Jan 21, 2003 10.47 10.47 10.19 10.25 22,361 -0.25(-2.42%)
Jan 17, 2003 10.48 10.61 10.27 10.51 16,080 +0.02(+0.15%)
Jan 16, 2003 10.32 10.53 10.32 10.49 12,060 +0.18(+1.78%)
Jan 15, 2003 10.39 10.39 10.23 10.31 11,180 -0.04(-0.38%)
Jan 14, 2003 10.50 10.50 10.29 10.35 20,980 -0.15(-1.44%)
Jan 13, 2003 10.46 10.62 10.12 10.50 36,306 +0.05(+0.46%)
Jan 10, 2003 10.59 10.67 10.22 10.45 23,743 -0.18(-1.65%)
Jan 09, 2003 10.24 10.67 10.24 10.63 65,703 +0.41(+3.97%)
Jan 08, 2003 10.34 10.34 10.04 10.22 25,377 -0.13(-1.23%)
Jan 07, 2003 10.27 10.44 10.26 10.35 57,286 +0.05(+0.46%)
Jan 06, 2003 10.27 10.35 10.11 10.30 58,794 +0.06(+0.62%)
Jan 03, 2003 10.31 10.35 10.24 10.24 79,020 -0.11(-1.08%)
Jan 02, 2003 10.31 10.39 10.31 10.35 45,728 +0.08(+0.78%)
Dec 31, 2002 10.27 10.47 10.19 10.27 61,306 -0.05(-0.46%)
Dec 30, 2002 10.27 10.53 10.08 10.32 68,970 +0.09(+0.86%)
Dec 27, 2002 10.27 10.51 10.23 10.23 38,819 -0.16(-1.53%)
Dec 26, 2002 10.63 10.63 10.36 10.39 12,814 -0.23(-2.17%)
Dec 24, 2002 10.83 10.83 10.62 10.62 12,688 -0.27(-2.49%)
Dec 23, 2002 10.75 10.89 10.67 10.89 33,291 +0.10(+0.96%)
Dec 20, 2002 10.67 10.91 10.63 10.79 343,720 +0.13(+1.19%)
Dec 19, 2002 10.49 10.85 10.49 10.66 87,688 +0.17(+1.59%)
Dec 18, 2002 10.83 10.91 10.47 10.49 35,929 -0.25(-2.37%)
Dec 17, 2002 11.10 11.14 10.71 10.75 65,703 -0.36(-3.23%)
Dec 16, 2002 10.43 11.10 10.43 11.10 100,879 +0.70(+6.73%)
Dec 13, 2002 10.19 10.52 9.950 10.40 112,814 +0.18(+1.71%)
Dec 12, 2002 9.711 10.45 9.711 10.23 76,005 +0.56(+5.76%)
Dec 11, 2002 9.472 9.870 9.433 9.671 89,699 +0.28(+2.97%)
Dec 10, 2002 8.875 9.393 8.756 9.393 90,829 +0.52(+5.83%)
Dec 09, 2002 8.899 9.146 8.748 8.875 64,070 -0.10(-1.15%)
Dec 06, 2002 9.504 9.592 8.955 8.979 73,869 -0.60(-6.31%)
Dec 05, 2002 9.632 9.711 9.552 9.584 26,256 -0.09(-0.91%)
Dec 04, 2002 9.600 9.831 9.536 9.671 51,382 +0.15(+1.59%)
Dec 03, 2002 9.552 9.727 9.472 9.520 50,000 -0.19(-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.