Discover Financial Services (NY: DFS )

127.10 USD +0.98 (+0.78%)
Official Closing Price Updated: 7:00 PM EDT, Aug 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 12.90 13.15 12.80 12.90 48,800 -0.06(-0.46%)
Dec 30, 2002 12.90 13.23 12.66 12.96 54,900 +0.11(+0.86%)
Dec 27, 2002 12.90 13.20 12.85 12.85 30,900 -0.20(-1.53%)
Dec 26, 2002 13.36 13.36 13.01 13.05 10,200 -0.29(-2.17%)
Dec 24, 2002 13.60 13.61 13.34 13.34 10,100 -0.34(-2.49%)
Dec 23, 2002 13.50 13.68 13.40 13.68 26,500 +0.13(+0.96%)
Dec 20, 2002 13.40 13.70 13.35 13.55 273,600 +0.16(+1.19%)
Dec 19, 2002 13.18 13.63 13.18 13.39 69,800 +0.21(+1.59%)
Dec 18, 2002 13.60 13.71 13.15 13.18 28,600 -0.32(-2.37%)
Dec 17, 2002 13.95 13.99 13.45 13.50 52,300 -0.45(-3.23%)
Dec 16, 2002 13.10 13.95 13.10 13.95 80,300 +0.88(+6.73%)
Dec 13, 2002 12.80 13.21 12.50 13.07 89,800 +0.22(+1.71%)
Dec 12, 2002 12.20 13.13 12.20 12.85 60,500 +0.70(+5.76%)
Dec 11, 2002 11.90 12.40 11.85 12.15 71,400 +0.35(+2.97%)
Dec 10, 2002 11.15 11.80 11.00 11.80 72,300 +0.65(+5.83%)
Dec 09, 2002 11.18 11.49 10.99 11.15 51,000 -0.13(-1.15%)
Dec 06, 2002 11.94 12.05 11.25 11.28 58,800 -0.76(-6.31%)
Dec 05, 2002 12.10 12.20 12.00 12.04 20,900 -0.11(-0.91%)
Dec 04, 2002 12.06 12.35 11.98 12.15 40,900 +0.19(+1.59%)
Dec 03, 2002 12.00 12.22 11.90 11.96 39,800 -0.24(-1.97%)
Dec 02, 2002 12.30 12.50 12.11 12.20 33,300 -0.07(-0.57%)
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%)
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.