Discover Financial Services (NY: DFS )

123.69 USD -1.80 (-1.43%)
Streaming Delayed Price Updated: 1:03 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2002 9.900 10.10 9.740 10.10 88,700 +0.20(+2.02%)
Jan 31, 2002 9.920 10.02 9.820 9.900 207,300 -0.07(-0.70%)
Jan 30, 2002 9.960 10.00 9.960 9.970 15,700 +0.01(+0.10%)
Jan 29, 2002 10.15 10.15 9.950 9.960 67,400 -0.16(-1.58%)
Jan 28, 2002 9.950 10.35 9.950 10.12 59,000 +0.17(+1.71%)
Jan 25, 2002 9.450 9.950 9.450 9.950 74,900 +0.50(+5.29%)
Jan 24, 2002 9.250 9.500 9.100 9.450 155,300 +0.20(+2.16%)
Jan 23, 2002 9.100 9.250 9.070 9.250 31,500 +0.09(+0.98%)
Jan 22, 2002 9.200 9.250 9.160 9.160 13,200 -0.11(-1.19%)
Jan 21, 2002 9.220 9.650 9.220 9.270 34,000 +0.00(+0.00%)
Jan 18, 2002 9.220 9.650 9.220 9.270 33,900 +0.11(+1.20%)
Jan 17, 2002 8.900 9.250 8.850 9.160 46,900 +0.31(+3.50%)
Jan 16, 2002 9.000 9.000 8.800 8.850 64,700 -0.10(-1.12%)
Jan 15, 2002 9.000 9.040 8.900 8.950 50,900 -0.07(-0.78%)
Jan 14, 2002 9.200 9.200 8.990 9.020 102,000 -0.13(-1.42%)
Jan 11, 2002 9.080 9.270 9.000 9.150 35,600 +0.05(+0.55%)
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.