Discover Financial Services (NY: DFS )

108.36 -0.19 (-0.18%)
Official Closing Price Updated: 7:00 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2002 11.55 11.55 11.16 11.16 38,944 -0.39(-3.38%)
Jul 30, 2002 11.57 11.67 11.38 11.55 39,573 -0.02(-0.21%)
Jul 29, 2002 11.32 11.78 11.32 11.57 95,226 +0.33(+2.97%)
Jul 26, 2002 10.63 11.24 10.63 11.24 134,046 +0.57(+5.37%)
Jul 25, 2002 9.870 10.67 9.870 10.67 85,553 +0.83(+8.41%)
Jul 24, 2002 10.11 10.16 9.552 9.838 241,709 -0.31(-3.06%)
Jul 23, 2002 10.15 10.32 9.982 10.15 48,744 -0.06(-0.62%)
Jul 22, 2002 10.67 10.67 10.15 10.21 56,909 -0.45(-4.25%)
Jul 19, 2002 10.79 10.95 10.67 10.67 27,261 -0.45(-4.08%)
Jul 17, 2002 11.38 11.53 11.10 11.12 21,985 -0.58(-4.97%)
Jul 12, 2002 11.90 12.15 11.66 11.70 57,538 -0.25(-2.13%)
Jul 11, 2002 12.10 12.23 11.89 11.96 94,347 -0.19(-1.57%)
Jul 10, 2002 12.20 12.30 11.96 12.15 48,744 -0.06(-0.46%)
Jul 09, 2002 12.02 12.20 12.02 12.20 32,537 +0.18(+1.46%)
Jul 08, 2002 11.98 12.03 11.98 12.03 88,945 +0.10(+0.80%)
Jul 05, 2002 11.69 12.00 11.69 11.93 36,934 +0.25(+2.18%)
Jul 04, 2002 12.18 12.20 11.56 11.68 52,889 +0.00(+0.00%)
Jul 03, 2002 12.18 12.20 11.56 11.68 52,889 -0.48(-3.93%)
Jul 02, 2002 12.50 12.52 12.07 12.15 70,226 -0.39(-3.11%)
Jul 01, 2002 12.93 12.94 12.54 12.54 123,241 -0.41(-3.19%)
Jun 28, 2002 13.29 13.33 12.34 12.96 529,776 -0.24(-1.81%)
Jun 27, 2002 13.09 13.36 13.09 13.20 130,654 +0.14(+1.10%)
Jun 26, 2002 12.97 13.23 12.93 13.05 90,075 +0.12(+0.92%)
Jun 25, 2002 12.82 13.30 12.79 12.93 138,568 +0.40(+3.17%)
Jun 21, 2002 13.57 13.57 12.54 12.54 248,117 -1.00(-7.41%)
Jun 20, 2002 13.61 13.65 13.52 13.54 98,367 -0.11(-0.82%)
Jun 19, 2002 14.09 14.09 13.65 13.65 137,689 -0.46(-3.27%)
Jun 18, 2002 14.22 14.45 14.11 14.11 69,095 -0.10(-0.73%)
Jun 17, 2002 13.79 14.43 13.73 14.22 139,448 +0.45(+3.24%)
Jun 14, 2002 13.53 13.85 13.40 13.77 86,055 +0.22(+1.65%)
Jun 12, 2002 13.85 13.85 13.53 13.55 80,528 -0.25(-1.85%)
Jun 11, 2002 13.61 13.85 13.56 13.80 50,000 +0.19(+1.40%)
Jun 10, 2002 13.61 13.73 13.53 13.61 60,176 +0.08(+0.59%)
Jun 07, 2002 13.53 13.53 13.44 13.53 83,166 +0.00(+0.00%)
Jun 06, 2002 13.81 13.81 13.45 13.53 148,995 -0.24(-1.73%)
Jun 05, 2002 13.53 13.77 13.53 13.77 44,095 -0.56(-3.89%)
May 31, 2002 14.49 14.61 14.13 14.33 113,191 -0.17(-1.15%)
May 28, 2002 14.67 14.70 14.49 14.50 53,517 -0.20(-1.35%)
May 27, 2002 14.73 14.73 14.69 14.69 48,618 +0.00(+0.00%)
May 24, 2002 14.73 14.73 14.69 14.69 47,864 -0.03(-0.22%)
May 23, 2002 14.53 14.73 14.49 14.73 58,166 +0.28(+1.93%)
May 22, 2002 14.61 14.72 14.24 14.45 61,432 -0.14(-0.93%)
May 21, 2002 14.65 14.71 14.49 14.58 41,583 +0.00(+0.00%)
May 20, 2002 14.65 14.89 14.57 14.58 89,573 -0.06(-0.38%)
May 17, 2002 14.48 14.70 14.41 14.64 53,517 +0.17(+1.16%)
May 16, 2002 14.92 14.92 14.47 14.47 82,915 -0.45(-2.99%)
May 15, 2002 15.12 15.12 14.73 14.92 89,824 -0.08(-0.53%)
May 14, 2002 14.41 15.04 14.41 15.00 95,729 +0.67(+4.67%)
May 13, 2002 14.13 14.77 14.13 14.33 61,181 +0.16(+1.12%)
May 10, 2002 14.65 14.81 14.09 14.17 52,764 -0.56(-3.78%)
May 09, 2002 15.10 15.12 14.36 14.73 124,498 -0.41(-2.73%)
May 08, 2002 15.20 15.31 14.96 15.14 144,850 -0.06(-0.42%)
May 07, 2002 15.00 15.90 14.81 15.20 284,800 +0.47(+3.19%)
May 06, 2002 14.18 14.76 14.18 14.73 197,111 +0.76(+5.41%)
May 03, 2002 12.93 14.01 12.93 13.98 183,795 +1.08(+8.40%)
May 02, 2002 12.73 12.96 12.68 12.90 308,670 +0.17(+1.31%)
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.