Skip to main content

Discover Financial Services (NY: DFS )

131.09 +3.09 (+2.41%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 30.31 30.73 30.27 30.50 7,587,906 +0.10(+0.34%)
Feb 27, 2013 29.93 30.52 29.77 30.40 5,968,014 +0.48(+1.59%)
Feb 26, 2013 30.15 30.22 29.48 29.93 7,715,369 -0.86(-2.80%)
Feb 22, 2013 30.54 30.84 30.44 30.79 3,750,172 +0.44(+1.46%)
Feb 21, 2013 30.70 30.71 30.12 30.35 8,246,949 -0.48(-1.54%)
Feb 20, 2013 31.21 31.33 30.79 30.82 4,661,918 -0.48(-1.52%)
Feb 19, 2013 31.05 31.34 31.03 31.30 6,010,852 +0.30(+0.97%)
Feb 15, 2013 31.37 31.53 30.85 30.99 4,956,577 -0.29(-0.94%)
Feb 14, 2013 30.92 31.33 30.80 31.29 4,970,405 +0.24(+0.77%)
Feb 13, 2013 31.24 31.41 30.96 31.05 4,979,683 -0.21(-0.66%)
Feb 12, 2013 31.66 31.80 31.24 31.26 6,590,261 -0.44(-1.37%)
Feb 11, 2013 31.49 31.90 31.41 31.69 4,711,329 +0.12(+0.38%)
Feb 08, 2013 31.60 31.95 31.42 31.57 6,679,794 +0.42(+1.35%)
Feb 07, 2013 31.26 31.45 30.66 31.15 4,460,189 +0.02(+0.05%)
Feb 06, 2013 30.94 31.27 30.91 31.14 4,309,441 +0.59(+1.94%)
Feb 04, 2013 30.45 30.78 30.28 30.54 7,371,627 -0.17(-0.57%)
Feb 01, 2013 30.61 31.00 30.42 30.72 8,929,358 +0.32(+1.07%)
Jan 31, 2013 30.19 30.75 29.68 30.39 15,297,335 +0.25(+0.81%)
Jan 30, 2013 30.17 30.26 29.78 30.15 8,982,700 -0.02(-0.08%)
Jan 29, 2013 30.01 30.21 29.78 30.17 9,516,983 +0.04(+0.13%)
Jan 28, 2013 30.93 30.94 30.11 30.13 9,140,407 -0.82(-2.63%)
Jan 25, 2013 31.05 31.13 30.80 30.95 3,640,927 -0.04(-0.13%)
Jan 24, 2013 30.76 31.07 30.66 30.99 5,464,090 +0.26(+0.85%)
Jan 23, 2013 30.77 31.06 30.67 30.73 6,044,182 -0.06(-0.21%)
Jan 22, 2013 30.47 30.80 30.08 30.79 7,882,861 +0.27(+0.88%)
Jan 18, 2013 30.84 30.84 30.32 30.52 13,062,629 -0.59(-1.88%)
Jan 17, 2013 31.15 31.30 30.88 31.11 3,902,334 +0.13(+0.41%)
Jan 16, 2013 31.07 31.26 30.88 30.98 5,779,934 -0.17(-0.53%)
Jan 15, 2013 31.19 31.40 30.92 31.15 7,888,565 -0.31(-0.98%)
Jan 14, 2013 31.98 32.02 31.35 31.45 4,423,200 -0.52(-1.63%)
Jan 11, 2013 31.92 32.17 31.86 31.98 3,536,432 -0.07(-0.22%)
Jan 10, 2013 31.79 32.14 31.71 32.05 7,351,265 +0.50(+1.58%)
Jan 09, 2013 31.76 31.95 31.45 31.55 4,480,259 -0.19(-0.60%)
Jan 08, 2013 31.15 31.74 31.12 31.74 5,519,839 +0.53(+1.70%)
Jan 07, 2013 31.51 31.60 31.06 31.21 5,901,726 -0.49(-1.55%)
Jan 04, 2013 31.34 31.71 31.15 31.70 5,058,179 +0.51(+1.62%)
Jan 03, 2013 31.35 31.64 31.19 31.19 6,964,864 -0.10(-0.33%)
Jan 02, 2013 31.16 31.31 30.88 31.30 5,931,028 +0.78(+2.54%)
Dec 31, 2012 29.70 30.54 29.66 30.52 5,382,640 +0.55(+1.85%)
Dec 28, 2012 30.06 30.24 29.85 29.97 5,330,345 +0.02(+0.08%)
Dec 27, 2012 30.23 30.28 29.47 29.94 5,877,665 -0.30(-0.99%)
Dec 26, 2012 30.43 30.71 30.08 30.24 5,751,240 -0.13(-0.44%)
Dec 24, 2012 30.41 30.75 30.34 30.38 2,767,235 +0.01(+0.03%)
Dec 21, 2012 30.06 31.10 29.83 30.37 13,085,461 +0.07(+0.23%)
Dec 20, 2012 30.41 30.75 29.63 30.30 21,333,768 -1.07(-3.42%)
Dec 19, 2012 32.10 32.10 31.28 31.37 8,723,708 -0.60(-1.88%)
Dec 18, 2012 32.18 32.25 31.24 31.97 11,375,425 +0.28(+0.87%)
Dec 17, 2012 31.28 32.15 31.28 31.69 8,422,182 +0.50(+1.62%)
Dec 14, 2012 31.77 31.85 31.08 31.19 6,454,224 -0.66(-2.08%)
Dec 13, 2012 32.34 32.34 31.62 31.85 4,110,898 -0.49(-1.51%)
Dec 12, 2012 32.04 32.51 31.84 32.34 5,023,446 +0.50(+1.56%)
Dec 11, 2012 32.32 32.32 31.68 31.84 6,245,582 -0.32(-1.01%)
Dec 10, 2012 32.27 32.43 31.93 32.17 3,778,365 -0.29(-0.90%)
Dec 07, 2012 32.23 32.58 32.20 32.46 4,274,138 +0.47(+1.45%)
Dec 06, 2012 32.24 32.27 31.64 31.99 5,438,947 -0.24(-0.76%)
Dec 05, 2012 32.46 32.55 31.98 32.24 4,144,983 -0.10(-0.32%)
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.