Discover Financial Services (NY: DFS )

108.73 +0.07 (+0.06%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2002 9.950 10.15 9.942 10.03 38,442 +0.08(+0.80%)
Oct 30, 2002 10.03 10.05 9.831 9.950 44,598 -0.06(-0.64%)
Oct 29, 2002 10.15 10.15 9.831 10.01 62,186 -0.12(-1.18%)
Oct 28, 2002 9.950 10.59 9.910 10.13 86,558 +0.26(+2.66%)
Oct 25, 2002 9.910 9.950 9.831 9.870 37,311 +0.00(+0.00%)
Oct 24, 2002 9.552 10.43 9.433 9.870 301,383 +1.63(+19.81%)
Oct 23, 2002 8.446 8.446 7.737 8.239 224,247 -0.20(-2.36%)
Oct 22, 2002 8.517 8.684 8.398 8.438 121,483 -0.08(-0.93%)
Oct 21, 2002 8.756 8.859 8.422 8.517 53,517 -0.24(-2.73%)
Oct 18, 2002 8.278 8.772 8.270 8.756 15,954 +0.56(+6.80%)
Oct 17, 2002 7.968 8.199 7.880 8.199 64,698 +0.24(+3.00%)
Oct 16, 2002 7.721 8.063 7.522 7.960 45,100 +0.24(+3.09%)
Oct 15, 2002 7.729 7.801 7.482 7.721 43,593 +0.15(+2.00%)
Oct 14, 2002 7.777 7.777 7.490 7.570 36,558 -0.23(-2.96%)
Oct 11, 2002 7.419 7.920 7.419 7.801 36,181 +0.39(+5.26%)
Oct 10, 2002 7.562 7.562 7.124 7.411 42,713 -0.15(-2.00%)
Oct 09, 2002 8.159 8.247 7.562 7.562 35,050 -0.60(-7.32%)
Oct 08, 2002 8.239 8.350 8.079 8.159 27,763 -0.11(-1.35%)
Oct 07, 2002 8.350 8.374 8.199 8.270 75,754 -0.08(-0.95%)
Oct 04, 2002 8.318 8.358 8.199 8.350 48,115 +0.14(+1.75%)
Oct 03, 2002 8.438 8.557 8.143 8.207 39,698 -0.21(-2.55%)
Oct 02, 2002 8.485 8.597 8.318 8.422 76,759 -0.06(-0.75%)
Oct 01, 2002 8.358 8.501 8.079 8.485 96,482 +0.17(+2.01%)
Sep 30, 2002 8.676 8.676 8.079 8.318 164,699 -0.38(-4.39%)
Sep 27, 2002 8.748 8.772 8.557 8.700 60,301 -0.05(-0.55%)
Sep 26, 2002 8.613 8.867 8.613 8.748 29,774 +0.21(+2.52%)
Sep 25, 2002 8.469 8.541 8.143 8.533 70,980 +0.07(+0.85%)
Sep 24, 2002 8.557 8.557 8.461 8.461 56,784 -0.18(-2.03%)
Sep 23, 2002 9.043 9.043 8.637 8.637 57,412 -0.43(-4.74%)
Sep 20, 2002 9.154 9.249 8.995 9.066 77,513 -0.01(-0.09%)
Sep 19, 2002 9.154 9.186 9.019 9.074 2,299,008 -0.08(-0.87%)
Sep 18, 2002 9.512 9.512 9.138 9.154 51,759 -0.36(-3.77%)
Sep 17, 2002 9.114 9.536 8.931 9.512 78,266 +0.41(+4.46%)
Sep 16, 2002 9.074 9.122 9.035 9.106 72,110 -0.02(-0.17%)
Sep 13, 2002 8.955 9.146 8.923 9.122 1,494,983 +0.17(+1.87%)
Sep 12, 2002 9.162 9.162 8.915 8.955 196,860 -0.24(-2.60%)
Sep 11, 2002 9.162 9.289 9.162 9.194 175,880 +0.06(+0.70%)
Sep 10, 2002 8.851 9.154 8.764 9.130 252,639 +0.28(+3.15%)
Sep 09, 2002 8.844 8.867 8.716 8.851 54,522 -0.06(-0.71%)
Sep 06, 2002 8.859 9.114 8.772 8.915 78,141 +0.10(+1.08%)
Sep 05, 2002 8.915 9.066 8.764 8.820 71,608 -0.72(-7.51%)
Sep 04, 2002 9.639 9.727 9.194 9.536 58,166 -0.06(-0.58%)
Sep 03, 2002 10.23 10.23 9.560 9.592 72,362 -0.59(-5.79%)
Aug 30, 2002 10.68 10.71 10.17 10.18 41,080 -0.50(-4.69%)
Aug 29, 2002 10.75 11.02 10.68 10.68 45,226 -0.06(-0.59%)
Aug 28, 2002 11.02 11.06 10.65 10.75 27,261 -0.32(-2.88%)
Aug 27, 2002 11.02 11.15 10.79 11.06 63,693 +0.05(+0.43%)
Aug 26, 2002 10.72 11.02 10.71 11.02 21,608 +0.31(+2.90%)
Aug 23, 2002 10.98 10.99 10.56 10.71 40,829 -0.30(-2.75%)
Aug 22, 2002 10.98 11.02 10.94 11.01 25,377 +0.06(+0.58%)
Aug 21, 2002 10.94 11.02 10.75 10.94 45,226 +0.02(+0.22%)
Aug 20, 2002 10.94 10.98 10.87 10.92 29,648 -0.22(-2.00%)
Aug 16, 2002 11.22 11.22 11.02 11.14 13,316 -0.12(-1.06%)
Aug 15, 2002 10.98 11.30 10.94 11.26 40,829 +0.36(+3.28%)
Aug 14, 2002 10.87 10.91 10.71 10.91 51,382 +0.07(+0.66%)
Aug 13, 2002 11.16 11.18 10.83 10.83 30,402 -0.31(-2.79%)
Aug 12, 2002 11.14 11.14 11.02 11.14 753,773 -0.02(-0.14%)
Aug 07, 2002 11.18 11.18 10.97 11.16 29,899 +0.02(+0.14%)
Aug 06, 2002 10.31 11.18 10.29 11.14 98,744 +0.92(+8.95%)
Aug 05, 2002 10.87 11.00 10.23 10.23 40,075 -0.68(-6.20%)
Aug 02, 2002 11.06 11.06 10.81 10.91 68,467 -0.12(-1.08%)
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.