Discover Financial Services (NY: DFS )

130.01 USD +1.78 (+1.39%)
Official Closing Price Updated: 4:10 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2002 12.58 12.70 12.27 12.27 18,300 -0.25(-2.00%)
Nov 27, 2002 12.30 12.65 12.30 12.52 45,400 +0.17(+1.38%)
Nov 26, 2002 12.50 12.54 12.25 12.35 25,400 -0.05(-0.40%)
Nov 25, 2002 12.20 12.40 12.20 12.40 61,800 +0.20(+1.64%)
Nov 22, 2002 12.25 12.31 12.00 12.20 41,200 -0.05(-0.41%)
Nov 21, 2002 11.85 12.39 11.85 12.25 28,700 +0.40(+3.38%)
Nov 20, 2002 11.75 11.99 11.60 11.85 51,800 +0.10(+0.85%)
Nov 19, 2002 12.24 12.29 11.75 11.75 35,300 -0.52(-4.24%)
Nov 18, 2002 12.65 12.65 12.13 12.27 24,500 -0.38(-3.00%)
Nov 15, 2002 12.60 12.73 12.60 12.65 13,600 -0.03(-0.24%)
Nov 14, 2002 12.55 12.70 12.55 12.68 12,500 +0.18(+1.44%)
Nov 13, 2002 12.30 12.57 12.30 12.50 14,300 +0.18(+1.46%)
Nov 12, 2002 12.15 12.44 12.13 12.32 21,000 +0.19(+1.57%)
Nov 11, 2002 12.36 12.36 12.13 12.13 22,000 -0.22(-1.78%)
Nov 08, 2002 12.53 12.55 12.35 12.35 47,700 -0.18(-1.44%)
Nov 07, 2002 12.50 12.54 12.40 12.53 25,700 -0.02(-0.16%)
Nov 06, 2002 12.65 12.65 12.27 12.55 32,700 -0.15(-1.18%)
Nov 05, 2002 12.75 12.76 12.51 12.70 28,000 -0.15(-1.17%)
Nov 04, 2002 12.95 12.95 12.72 12.85 28,200 -0.05(-0.39%)
Nov 01, 2002 12.50 12.90 12.50 12.90 62,100 +0.30(+2.38%)
Oct 31, 2002 12.50 12.75 12.49 12.60 30,600 +0.10(+0.80%)
Oct 30, 2002 12.60 12.62 12.35 12.50 35,500 -0.08(-0.64%)
Oct 29, 2002 12.75 12.75 12.35 12.58 49,500 -0.15(-1.18%)
Oct 28, 2002 12.50 13.30 12.45 12.73 68,900 +0.33(+2.66%)
Oct 25, 2002 12.45 12.50 12.35 12.40 29,700 +0.00(+0.00%)
Oct 24, 2002 12.00 13.10 11.85 12.40 239,900 +2.05(+19.81%)
Oct 23, 2002 10.61 10.61 9.720 10.35 178,500 -0.25(-2.36%)
Oct 22, 2002 10.70 10.91 10.55 10.60 96,700 -0.10(-0.93%)
Oct 21, 2002 11.00 11.13 10.58 10.70 42,600 -0.30(-2.73%)
Oct 18, 2002 10.40 11.02 10.39 11.00 12,700 +0.70(+6.80%)
Oct 17, 2002 10.01 10.30 9.900 10.30 51,500 +0.30(+3.00%)
Oct 16, 2002 9.700 10.13 9.450 10.00 35,900 +0.30(+3.09%)
Oct 15, 2002 9.710 9.800 9.400 9.700 34,700 +0.19(+2.00%)
Oct 14, 2002 9.770 9.770 9.410 9.510 29,100 -0.29(-2.96%)
Oct 11, 2002 9.320 9.950 9.320 9.800 28,800 +0.49(+5.26%)
Oct 10, 2002 9.500 9.500 8.950 9.310 34,000 -0.19(-2.00%)
Oct 09, 2002 10.25 10.36 9.500 9.500 27,900 -0.75(-7.32%)
Oct 08, 2002 10.35 10.49 10.15 10.25 22,100 -0.14(-1.35%)
Oct 07, 2002 10.49 10.52 10.30 10.39 60,300 -0.10(-0.95%)
Oct 04, 2002 10.45 10.50 10.30 10.49 38,300 +0.18(+1.75%)
Oct 03, 2002 10.60 10.75 10.23 10.31 31,600 -0.27(-2.55%)
Oct 02, 2002 10.66 10.80 10.45 10.58 61,100 -0.08(-0.75%)
Oct 01, 2002 10.50 10.68 10.15 10.66 76,800 +0.21(+2.01%)
Sep 30, 2002 10.90 10.90 10.15 10.45 131,100 -0.48(-4.39%)
Sep 27, 2002 10.99 11.02 10.75 10.93 48,000 -0.06(-0.55%)
Sep 26, 2002 10.82 11.14 10.82 10.99 23,700 +0.27(+2.52%)
Sep 25, 2002 10.64 10.73 10.23 10.72 56,500 +0.09(+0.85%)
Sep 24, 2002 10.75 10.75 10.63 10.63 45,200 -0.22(-2.03%)
Sep 23, 2002 11.36 11.36 10.85 10.85 45,700 -0.54(-4.74%)
Sep 20, 2002 11.50 11.62 11.30 11.39 61,700 -0.01(-0.09%)
Sep 19, 2002 11.50 11.54 11.33 11.40 1,830,000 -0.10(-0.87%)
Sep 18, 2002 11.95 11.95 11.48 11.50 41,200 -0.45(-3.77%)
Sep 17, 2002 11.45 11.98 11.22 11.95 62,300 +0.51(+4.46%)
Sep 16, 2002 11.40 11.46 11.35 11.44 57,400 -0.02(-0.17%)
Sep 13, 2002 11.25 11.49 11.21 11.46 1,190,000 +0.21(+1.87%)
Sep 12, 2002 11.51 11.51 11.20 11.25 156,700 -0.30(-2.60%)
Sep 11, 2002 11.51 11.67 11.51 11.55 140,000 +0.08(+0.70%)
Sep 10, 2002 11.12 11.50 11.01 11.47 201,100 +0.35(+3.15%)
Sep 09, 2002 11.11 11.14 10.95 11.12 43,400 -0.08(-0.71%)
Sep 06, 2002 11.13 11.45 11.02 11.20 62,200 +0.12(+1.08%)
Sep 05, 2002 11.20 11.39 11.01 11.08 57,000 -0.90(-7.51%)
Sep 04, 2002 12.11 12.22 11.55 11.98 46,300 -0.07(-0.58%)
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.