Stock Quote

Discover Financial Services (NY: DFS )

98.02 USD +2.62 (+2.75%)
Official Closing Price Updated: 7:58 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2003 11.65 11.95 11.60 11.91 18,000 +0.24(+2.06%)
Jan 30, 2003 11.95 11.99 11.65 11.67 21,000 -0.18(-1.52%)
Jan 29, 2003 11.85 12.00 11.75 11.85 25,900 -0.05(-0.42%)
Jan 28, 2003 11.81 12.09 11.81 11.90 34,700 +0.09(+0.76%)
Jan 27, 2003 12.40 12.40 11.74 11.81 44,400 -0.59(-4.76%)
Jan 24, 2003 12.50 12.66 12.40 12.40 35,200 -0.13(-1.04%)
Jan 23, 2003 12.80 12.80 12.44 12.53 38,100 -0.32(-2.49%)
Jan 22, 2003 12.78 12.97 12.75 12.85 16,400 -0.03(-0.23%)
Jan 21, 2003 13.15 13.15 12.80 12.88 17,800 -0.32(-2.42%)
Jan 17, 2003 13.16 13.33 12.90 13.20 12,800 +0.02(+0.15%)
Jan 16, 2003 12.96 13.23 12.96 13.18 9,600 +0.23(+1.78%)
Jan 15, 2003 13.05 13.05 12.85 12.95 8,900 -0.05(-0.38%)
Jan 14, 2003 13.19 13.19 12.93 13.00 16,700 -0.19(-1.44%)
Jan 13, 2003 13.14 13.34 12.71 13.19 28,900 +0.06(+0.46%)
Jan 10, 2003 13.30 13.40 12.84 13.13 18,900 -0.22(-1.65%)
Jan 09, 2003 12.86 13.40 12.86 13.35 52,300 +0.51(+3.97%)
Jan 08, 2003 12.99 12.99 12.61 12.84 20,200 -0.16(-1.23%)
Jan 07, 2003 12.90 13.11 12.89 13.00 45,600 +0.06(+0.46%)
Jan 06, 2003 12.90 13.00 12.70 12.94 46,800 +0.08(+0.62%)
Jan 03, 2003 12.95 13.00 12.86 12.86 62,900 -0.14(-1.08%)
Jan 02, 2003 12.95 13.05 12.95 13.00 36,400 +0.10(+0.78%)
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%)
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.