Discover Financial Services (NY: DFS )

131.95 USD +1.94 (+1.49%)
Streaming Delayed Price Updated: 12:39 PM EDT, Sep 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2002 18.20 18.35 17.75 18.00 90,100 -0.21(-1.15%)
May 28, 2002 18.43 18.47 18.20 18.21 42,600 -0.25(-1.35%)
May 27, 2002 18.50 18.50 18.45 18.46 38,700 +0.00(+0.00%)
May 24, 2002 18.50 18.50 18.45 18.46 38,100 -0.04(-0.22%)
May 23, 2002 18.25 18.50 18.20 18.50 46,300 +0.35(+1.93%)
May 22, 2002 18.35 18.49 17.89 18.15 48,900 -0.17(-0.93%)
May 21, 2002 18.40 18.48 18.20 18.32 33,100 +0.00(+0.00%)
May 20, 2002 18.40 18.70 18.30 18.32 71,300 -0.07(-0.38%)
May 17, 2002 18.19 18.47 18.10 18.39 42,600 +0.21(+1.16%)
May 16, 2002 18.74 18.74 18.18 18.18 66,000 -0.56(-2.99%)
May 15, 2002 19.00 19.00 18.50 18.74 71,500 -0.10(-0.53%)
May 14, 2002 18.10 18.89 18.10 18.84 76,200 +0.84(+4.67%)
May 13, 2002 17.75 18.55 17.75 18.00 48,700 +0.20(+1.12%)
May 10, 2002 18.40 18.61 17.70 17.80 42,000 -0.70(-3.78%)
May 09, 2002 18.97 19.00 18.04 18.50 99,100 -0.52(-2.73%)
May 08, 2002 19.10 19.24 18.80 19.02 115,300 -0.08(-0.42%)
May 07, 2002 18.85 19.97 18.60 19.10 226,700 +0.59(+3.19%)
May 06, 2002 17.81 18.54 17.81 18.51 156,900 +0.95(+5.41%)
May 03, 2002 16.25 17.60 16.25 17.56 146,300 +1.36(+8.40%)
May 02, 2002 15.99 16.28 15.93 16.20 245,700 +0.21(+1.31%)
May 01, 2002 15.50 16.00 15.42 15.99 175,800 +0.49(+3.16%)
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%)
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.