Skip to main content

Discover Financial Services (NY: DFS )

130.82 +2.82 (+2.20%)
Streaming Delayed Price Updated: 11:47 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 43.07 43.61 42.94 42.98 4,036,592 -0.91(-2.06%)
Jan 30, 2014 43.61 43.90 43.16 43.88 4,058,180 +0.64(+1.48%)
Jan 29, 2014 43.86 44.12 43.08 43.24 4,664,535 -1.05(-2.37%)
Jan 28, 2014 43.42 44.33 43.16 44.29 6,530,916 +1.59(+3.71%)
Jan 27, 2014 43.30 43.66 42.69 42.70 6,589,721 -0.46(-1.06%)
Jan 24, 2014 43.86 44.46 43.06 43.16 11,266,890 +1.19(+2.82%)
Jan 23, 2014 42.63 42.79 41.48 41.97 6,264,876 -1.01(-2.35%)
Jan 22, 2014 42.84 43.14 42.69 42.98 3,754,650 +0.30(+0.69%)
Jan 21, 2014 43.17 43.29 42.60 42.69 5,049,009 -0.10(-0.22%)
Jan 17, 2014 43.58 42.78 42.78 42.78 5,833,094 -0.69(-1.58%)
Jan 16, 2014 43.86 44.02 43.34 43.47 2,265,671 -0.46(-1.06%)
Jan 15, 2014 43.88 44.16 43.70 43.94 3,188,210 +0.06(+0.13%)
Jan 14, 2014 43.21 43.90 42.82 43.88 3,246,526 +0.90(+2.09%)
Jan 13, 2014 44.34 44.47 42.88 42.98 4,169,022 -1.40(-3.16%)
Jan 10, 2014 44.20 44.50 44.16 44.39 2,988,017 +0.23(+0.53%)
Jan 09, 2014 44.08 44.19 43.83 44.15 2,847,251 +0.29(+0.66%)
Jan 08, 2014 44.02 44.24 43.79 43.86 3,068,404 +0.02(+0.05%)
Jan 07, 2014 43.80 44.09 43.58 43.84 4,134,418 +0.30(+0.68%)
Jan 06, 2014 44.15 44.44 43.54 43.54 2,705,162 -0.57(-1.29%)
Jan 03, 2014 44.33 44.51 44.03 44.11 2,461,778 -0.23(-0.52%)
Jan 02, 2014 44.69 44.86 44.17 44.35 3,439,509 -0.47(-1.05%)
Dec 31, 2013 44.18 44.82 44.82 44.82 3,002,373 +0.70(+1.60%)
Dec 30, 2013 43.74 44.15 43.74 44.11 2,101,898 +0.46(+1.05%)
Dec 27, 2013 43.72 43.83 43.47 43.66 1,338,350 -0.08(-0.18%)
Dec 26, 2013 43.76 43.98 43.55 43.74 2,544,532 +0.19(+0.44%)
Dec 24, 2013 43.29 43.62 43.26 43.54 1,439,211 +0.27(+0.63%)
Dec 23, 2013 43.52 43.52 43.08 43.27 2,057,764 +0.02(+0.04%)
Dec 20, 2013 43.21 43.34 43.00 43.26 5,159,866 +0.08(+0.19%)
Dec 19, 2013 43.51 43.62 43.02 43.18 2,553,598 -0.44(-1.01%)
Dec 18, 2013 42.90 43.68 42.14 43.62 4,464,828 +0.88(+2.06%)
Dec 17, 2013 43.15 43.17 42.51 42.74 3,198,445 -0.30(-0.69%)
Dec 16, 2013 42.72 43.43 42.56 43.03 3,192,800 +0.56(+1.32%)
Dec 13, 2013 42.36 42.75 42.15 42.47 3,337,722 +0.34(+0.82%)
Dec 12, 2013 42.25 42.49 41.85 42.13 3,403,241 -0.07(-0.17%)
Dec 11, 2013 42.57 42.82 42.09 42.20 5,183,749 -0.42(-1.00%)
Dec 10, 2013 42.72 42.82 42.40 42.62 3,012,072 -0.21(-0.49%)
Dec 09, 2013 42.41 42.92 42.36 42.83 3,474,662 +0.56(+1.33%)
Dec 06, 2013 42.03 42.45 41.99 42.27 2,782,869 +0.68(+1.64%)
Dec 05, 2013 41.69 41.89 41.48 41.59 3,380,891 -0.15(-0.36%)
Dec 04, 2013 41.26 41.91 41.05 41.74 3,487,551 +0.24(+0.58%)
Dec 03, 2013 41.63 42.16 41.35 41.50 4,154,113 -0.87(-2.04%)
Dec 02, 2013 42.85 43.06 42.25 42.37 3,158,757 -0.33(-0.77%)
Nov 29, 2013 42.76 43.02 42.59 42.70 1,407,854 +0.02(+0.06%)
Nov 27, 2013 42.66 42.78 42.29 42.67 2,318,166 +0.18(+0.43%)
Nov 26, 2013 42.72 42.81 42.33 42.49 3,501,163 -0.14(-0.34%)
Nov 25, 2013 42.17 42.76 42.05 42.63 3,283,877 +0.66(+1.57%)
Nov 22, 2013 41.97 42.05 41.67 41.97 2,389,397 +0.15(+0.36%)
Nov 21, 2013 41.41 41.84 41.12 41.82 3,095,337 +0.57(+1.38%)
Nov 20, 2013 41.57 41.73 41.19 41.25 1,897,161 -0.15(-0.37%)
Nov 19, 2013 41.53 41.84 41.30 41.41 2,915,077 -0.19(-0.46%)
Nov 18, 2013 42.05 42.20 41.45 41.60 3,067,155 -0.37(-0.88%)
Nov 15, 2013 41.53 41.97 41.45 41.97 3,783,663 +0.54(+1.30%)
Nov 14, 2013 40.85 41.45 40.82 41.43 3,259,594 +0.64(+1.57%)
Nov 12, 2013 41.53 41.64 40.64 40.79 8,196,981 -0.96(-2.30%)
Nov 11, 2013 41.93 42.03 41.58 41.75 3,403,246 -0.11(-0.27%)
Nov 08, 2013 41.78 41.91 41.40 41.86 4,440,411 +0.18(+0.42%)
Nov 07, 2013 42.26 42.39 41.69 41.69 4,585,528 -0.48(-1.14%)
Nov 06, 2013 41.87 42.25 41.69 42.17 3,953,990 +0.58(+1.39%)
Nov 05, 2013 41.63 41.91 41.22 41.59 3,017,865 -0.24(-0.57%)
Nov 04, 2013 42.16 42.24 41.71 41.83 2,723,840 +0.34(+0.81%)
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.