Discover Financial Services (NY: DFS )

114.57 USD -4.93 (-4.13%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2002 14.00 14.04 13.95 13.95 47,700 -0.05(-0.36%)
Mar 29, 2002 14.02 14.09 14.00 14.00 44,800 +0.00(+0.00%)
Mar 28, 2002 14.02 14.09 14.00 14.00 44,800 -0.12(-0.85%)
Mar 27, 2002 13.95 14.32 13.95 14.12 56,400 +0.21(+1.51%)
Mar 26, 2002 13.80 13.99 13.80 13.91 68,300 +0.15(+1.09%)
Mar 25, 2002 13.64 13.85 13.40 13.76 77,600 +0.12(+0.88%)
Mar 22, 2002 13.50 13.95 13.48 13.64 33,300 +0.04(+0.29%)
Mar 21, 2002 13.43 13.60 13.35 13.60 72,500 +0.17(+1.27%)
Mar 20, 2002 13.27 13.50 13.27 13.43 46,400 +0.16(+1.21%)
Mar 19, 2002 13.09 13.42 13.00 13.27 29,000 +0.18(+1.38%)
Mar 18, 2002 12.84 13.09 12.83 13.09 30,200 +0.15(+1.16%)
Mar 15, 2002 12.65 12.99 12.60 12.94 62,100 +0.29(+2.29%)
Mar 14, 2002 12.40 12.68 12.30 12.65 22,500 +0.25(+2.02%)
Mar 13, 2002 12.50 12.50 12.00 12.40 31,000 -0.10(-0.80%)
Mar 12, 2002 12.25 12.64 12.15 12.50 47,500 +0.19(+1.54%)
Mar 11, 2002 12.89 12.91 11.95 12.31 68,200 -0.55(-4.28%)
Mar 08, 2002 12.85 12.94 12.72 12.86 37,100 +0.01(+0.08%)
Mar 07, 2002 12.94 12.94 12.82 12.85 38,100 +0.01(+0.08%)
Mar 06, 2002 12.81 12.97 12.70 12.84 20,000 +0.03(+0.23%)
Mar 05, 2002 12.75 13.10 12.75 12.81 139,000 +0.06(+0.47%)
Mar 04, 2002 12.80 12.98 12.55 12.75 52,600 -0.05(-0.39%)
Mar 01, 2002 12.80 12.99 12.72 12.80 80,600 -0.10(-0.78%)
Feb 28, 2002 12.51 12.90 12.47 12.90 46,400 +0.34(+2.71%)
Feb 27, 2002 12.50 12.60 12.47 12.56 71,400 +0.06(+0.48%)
Feb 26, 2002 12.10 12.70 12.10 12.50 55,500 +0.42(+3.48%)
Feb 25, 2002 12.25 12.25 11.95 12.08 18,000 -0.18(-1.47%)
Feb 22, 2002 12.15 12.94 12.15 12.26 90,700 +0.10(+0.82%)
Feb 21, 2002 10.90 12.25 10.90 12.16 121,500 +1.19(+10.85%)
Feb 20, 2002 10.90 11.00 10.90 10.97 35,600 -0.02(-0.18%)
Feb 19, 2002 10.99 11.00 10.85 10.99 2,510,000 -0.01(-0.09%)
Feb 18, 2002 10.86 11.00 10.86 11.00 53,300 +0.00(+0.00%)
Feb 15, 2002 10.86 11.00 10.86 11.00 53,300 +0.11(+1.01%)
Feb 14, 2002 10.95 10.99 10.80 10.89 43,600 -0.11(-1.00%)
Feb 13, 2002 11.00 11.00 10.90 11.00 60,600 +0.02(+0.18%)
Feb 12, 2002 10.60 10.99 10.45 10.98 14,000 +0.38(+3.58%)
Feb 11, 2002 10.80 10.80 10.15 10.60 25,000 -0.20(-1.85%)
Feb 08, 2002 11.00 11.00 10.55 10.80 37,900 -0.20(-1.82%)
Feb 07, 2002 10.90 11.15 10.75 11.00 137,700 +0.05(+0.46%)
Feb 06, 2002 10.55 10.95 10.45 10.95 82,300 +0.47(+4.48%)
Feb 05, 2002 10.75 10.75 10.30 10.48 56,000 +0.23(+2.24%)
Feb 04, 2002 10.00 10.50 9.920 10.25 96,000 +0.15(+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.