Discover Financial Services (NY: DFS )

107.51 -1.22 (-1.12%)
Streaming Delayed Price Updated: 12:41 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 10.27 10.47 10.19 10.27 61,306 -0.05(-0.46%)
Dec 30, 2002 10.27 10.53 10.08 10.32 68,970 +0.09(+0.86%)
Dec 27, 2002 10.27 10.51 10.23 10.23 38,819 -0.16(-1.53%)
Dec 26, 2002 10.63 10.63 10.36 10.39 12,814 -0.23(-2.17%)
Dec 24, 2002 10.83 10.83 10.62 10.62 12,688 -0.27(-2.49%)
Dec 23, 2002 10.75 10.89 10.67 10.89 33,291 +0.10(+0.96%)
Dec 20, 2002 10.67 10.91 10.63 10.79 343,720 +0.13(+1.19%)
Dec 19, 2002 10.49 10.85 10.49 10.66 87,688 +0.17(+1.59%)
Dec 18, 2002 10.83 10.91 10.47 10.49 35,929 -0.25(-2.37%)
Dec 17, 2002 11.10 11.14 10.71 10.75 65,703 -0.36(-3.23%)
Dec 16, 2002 10.43 11.10 10.43 11.10 100,879 +0.70(+6.73%)
Dec 13, 2002 10.19 10.52 9.950 10.40 112,814 +0.18(+1.71%)
Dec 12, 2002 9.711 10.45 9.711 10.23 76,005 +0.56(+5.76%)
Dec 11, 2002 9.472 9.870 9.433 9.671 89,699 +0.28(+2.97%)
Dec 10, 2002 8.875 9.393 8.756 9.393 90,829 +0.52(+5.83%)
Dec 09, 2002 8.899 9.146 8.748 8.875 64,070 -0.10(-1.15%)
Dec 06, 2002 9.504 9.592 8.955 8.979 73,869 -0.60(-6.31%)
Dec 05, 2002 9.632 9.711 9.552 9.584 26,256 -0.09(-0.91%)
Dec 04, 2002 9.600 9.831 9.536 9.671 51,382 +0.15(+1.59%)
Dec 03, 2002 9.552 9.727 9.472 9.520 50,000 -0.19(-1.97%)
Dec 02, 2002 9.791 9.950 9.639 9.711 41,834 -0.06(-0.57%)
Nov 29, 2002 10.01 10.11 9.767 9.767 22,990 -0.20(-2.00%)
Nov 27, 2002 9.791 10.07 9.791 9.966 57,035 +0.14(+1.38%)
Nov 26, 2002 9.950 9.982 9.751 9.831 31,909 -0.04(-0.40%)
Nov 25, 2002 9.711 9.870 9.711 9.870 77,638 +0.16(+1.64%)
Nov 22, 2002 9.751 9.799 9.552 9.711 51,759 -0.04(-0.41%)
Nov 21, 2002 9.433 9.862 9.433 9.751 36,055 +0.32(+3.38%)
Nov 20, 2002 9.353 9.544 9.234 9.433 65,075 +0.08(+0.85%)
Nov 19, 2002 9.743 9.783 9.353 9.353 44,346 -0.41(-4.24%)
Nov 18, 2002 10.07 10.07 9.655 9.767 30,779 -0.30(-3.00%)
Nov 15, 2002 10.03 10.13 10.03 10.07 17,085 -0.02(-0.24%)
Nov 14, 2002 9.990 10.11 9.990 10.09 15,703 +0.14(+1.44%)
Nov 13, 2002 9.791 10.01 9.791 9.950 17,964 +0.14(+1.46%)
Nov 12, 2002 9.671 9.902 9.655 9.807 26,382 +0.15(+1.57%)
Nov 11, 2002 9.838 9.838 9.655 9.655 27,638 -0.18(-1.78%)
Nov 08, 2002 9.974 9.990 9.831 9.831 59,924 -0.14(-1.44%)
Nov 07, 2002 9.950 9.982 9.870 9.974 32,286 -0.02(-0.16%)
Nov 06, 2002 10.07 10.07 9.767 9.990 41,080 -0.12(-1.18%)
Nov 05, 2002 10.15 10.16 9.958 10.11 35,176 -0.12(-1.17%)
Nov 04, 2002 10.31 10.31 10.13 10.23 35,427 -0.04(-0.39%)
Nov 01, 2002 9.950 10.27 9.950 10.27 78,015 +0.24(+2.38%)
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%)
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.