Discover Financial Services (NY: DFS )

103.00 +0.07 (+0.07%)
Official Closing Price Updated: 7:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.