Stock Quote

Discover Financial Services (NY: DFS )

113.32 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2002 14.00 14.17 13.74 13.85 65,600 -0.17(-1.21%)
Jul 31, 2002 14.51 14.51 14.02 14.02 31,000 -0.49(-3.38%)
Jul 30, 2002 14.54 14.66 14.30 14.51 31,500 -0.03(-0.21%)
Jul 29, 2002 14.22 14.80 14.22 14.54 75,800 +0.42(+2.97%)
Jul 26, 2002 13.36 14.12 13.36 14.12 106,700 +0.72(+5.37%)
Jul 25, 2002 12.40 13.40 12.40 13.40 68,100 +1.04(+8.41%)
Jul 24, 2002 12.70 12.77 12.00 12.36 192,400 -0.39(-3.06%)
Jul 23, 2002 12.75 12.96 12.54 12.75 38,800 -0.08(-0.62%)
Jul 22, 2002 13.40 13.40 12.75 12.83 45,300 -0.57(-4.25%)
Jul 19, 2002 13.55 13.76 13.40 13.40 21,700 -0.57(-4.08%)
Jul 17, 2002 14.30 14.49 13.95 13.97 17,500 -0.73(-4.97%)
Jul 12, 2002 14.95 15.26 14.65 14.70 45,800 -0.32(-2.13%)
Jul 11, 2002 15.20 15.37 14.94 15.02 75,100 -0.24(-1.57%)
Jul 10, 2002 15.33 15.45 15.03 15.26 38,800 -0.07(-0.46%)
Jul 09, 2002 15.10 15.33 15.10 15.33 25,900 +0.22(+1.46%)
Jul 08, 2002 15.05 15.11 15.05 15.11 70,800 +0.12(+0.80%)
Jul 05, 2002 14.69 15.08 14.69 14.99 29,400 +0.32(+2.18%)
Jul 04, 2002 15.30 15.33 14.52 14.67 42,100 +0.00(+0.00%)
Jul 03, 2002 15.30 15.33 14.52 14.67 42,100 -0.60(-3.93%)
Jul 02, 2002 15.70 15.73 15.16 15.27 55,900 -0.49(-3.11%)
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.