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 (%)
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.