Discover Financial Services (NY: DFS )

129.27 USD +2.45 (+1.93%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2002 13.42 13.46 12.78 12.79 32,700 -0.63(-4.69%)
Aug 29, 2002 13.50 13.85 13.42 13.42 36,000 -0.08(-0.59%)
Aug 28, 2002 13.85 13.90 13.38 13.50 21,700 -0.40(-2.88%)
Aug 27, 2002 13.84 14.01 13.55 13.90 50,700 +0.06(+0.43%)
Aug 26, 2002 13.47 13.85 13.46 13.84 17,200 +0.39(+2.90%)
Aug 23, 2002 13.80 13.81 13.27 13.45 32,500 -0.38(-2.75%)
Aug 22, 2002 13.79 13.85 13.75 13.83 20,200 +0.08(+0.58%)
Aug 21, 2002 13.75 13.85 13.51 13.75 36,000 +0.03(+0.22%)
Aug 20, 2002 13.74 13.80 13.65 13.72 23,600 -0.28(-2.00%)
Aug 16, 2002 14.10 14.10 13.85 14.00 10,600 -0.15(-1.06%)
Aug 15, 2002 13.80 14.20 13.75 14.15 32,500 +0.45(+3.28%)
Aug 14, 2002 13.65 13.70 13.46 13.70 40,900 +0.09(+0.66%)
Aug 13, 2002 14.02 14.04 13.60 13.61 24,200 -0.39(-2.79%)
Aug 12, 2002 14.00 14.00 13.85 14.00 600,000 -0.02(-0.14%)
Aug 07, 2002 14.05 14.05 13.78 14.02 23,800 +0.02(+0.14%)
Aug 06, 2002 12.95 14.04 12.93 14.00 78,600 +1.15(+8.95%)
Aug 05, 2002 13.65 13.82 12.85 12.85 31,900 -0.85(-6.20%)
Aug 02, 2002 13.90 13.90 13.58 13.70 54,500 -0.15(-1.08%)
Aug 01, 2002 14.00 14.17 13.74 13.85 65,600 -0.17(-1.21%)
Jul 31, 2002 14.51 14.51 14.02 14.02 31,000 -0.49(-3.38%)
Jul 30, 2002 14.54 14.66 14.30 14.51 31,500 -0.03(-0.21%)
Jul 29, 2002 14.22 14.80 14.22 14.54 75,800 +0.42(+2.97%)
Jul 26, 2002 13.36 14.12 13.36 14.12 106,700 +0.72(+5.37%)
Jul 25, 2002 12.40 13.40 12.40 13.40 68,100 +1.04(+8.41%)
Jul 24, 2002 12.70 12.77 12.00 12.36 192,400 -0.39(-3.06%)
Jul 23, 2002 12.75 12.96 12.54 12.75 38,800 -0.08(-0.62%)
Jul 22, 2002 13.40 13.40 12.75 12.83 45,300 -0.57(-4.25%)
Jul 19, 2002 13.55 13.76 13.40 13.40 21,700 -0.57(-4.08%)
Jul 17, 2002 14.30 14.49 13.95 13.97 17,500 -0.73(-4.97%)
Jul 12, 2002 14.95 15.26 14.65 14.70 45,800 -0.32(-2.13%)
Jul 11, 2002 15.20 15.37 14.94 15.02 75,100 -0.24(-1.57%)
Jul 10, 2002 15.33 15.45 15.03 15.26 38,800 -0.07(-0.46%)
Jul 09, 2002 15.10 15.33 15.10 15.33 25,900 +0.22(+1.46%)
Jul 08, 2002 15.05 15.11 15.05 15.11 70,800 +0.12(+0.80%)
Jul 05, 2002 14.69 15.08 14.69 14.99 29,400 +0.32(+2.18%)
Jul 04, 2002 15.30 15.33 14.52 14.67 42,100 +0.00(+0.00%)
Jul 03, 2002 15.30 15.33 14.52 14.67 42,100 -0.60(-3.93%)
Jul 02, 2002 15.70 15.73 15.16 15.27 55,900 -0.49(-3.11%)
Jul 01, 2002 16.25 16.26 15.75 15.76 98,100 -0.52(-3.19%)
Jun 28, 2002 16.70 16.75 15.50 16.28 421,700 -0.30(-1.81%)
Jun 27, 2002 16.45 16.78 16.45 16.58 104,000 +0.18(+1.10%)
Jun 26, 2002 16.30 16.62 16.25 16.40 71,700 +0.15(+0.92%)
Jun 25, 2002 16.10 16.71 16.07 16.25 110,300 +0.50(+3.17%)
Jun 21, 2002 17.05 17.05 15.75 15.75 197,500 -1.26(-7.41%)
Jun 20, 2002 17.10 17.15 16.98 17.01 78,300 -0.14(-0.82%)
Jun 19, 2002 17.70 17.70 17.15 17.15 109,600 -0.58(-3.27%)
Jun 18, 2002 17.86 18.15 17.73 17.73 55,000 -0.13(-0.73%)
Jun 17, 2002 17.32 18.13 17.25 17.86 111,000 +0.56(+3.24%)
Jun 14, 2002 17.00 17.40 16.83 17.30 68,500 +0.28(+1.65%)
Jun 12, 2002 17.40 17.40 17.00 17.02 64,100 -0.32(-1.85%)
Jun 11, 2002 17.10 17.40 17.04 17.34 39,800 +0.24(+1.40%)
Jun 10, 2002 17.10 17.25 17.00 17.10 47,900 +0.10(+0.59%)
Jun 07, 2002 17.00 17.00 16.89 17.00 66,200 +0.00(+0.00%)
Jun 06, 2002 17.35 17.35 16.90 17.00 118,600 -0.30(-1.73%)
Jun 05, 2002 17.00 17.30 17.00 17.30 35,100 -0.70(-3.89%)
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%)
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%)
Jan 10, 2002 9.100 9.100 8.980 9.100 62,800 +0.50(+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.