Discover Financial Services (NY: DFS )

124.84 USD -8.15 (-6.13%)
Official Closing Price Updated: 7:00 PM EDT, Oct 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 03, 2002 12.85 12.85 12.01 12.05 57,600 -0.74(-5.79%)
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%)
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.