Skip to main content

Discover Financial Services (NY: DFS )

136.11 -1.47 (-1.07%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 43.70 44.33 44.33 44.33 3,035,189 +0.70(+1.60%)
Dec 30, 2013 43.26 43.68 43.26 43.64 2,124,872 +0.45(+1.05%)
Dec 27, 2013 43.25 43.36 43.00 43.18 1,352,978 -0.08(-0.18%)
Dec 26, 2013 43.29 43.51 43.08 43.26 2,572,343 +0.19(+0.44%)
Dec 24, 2013 42.82 43.15 42.80 43.07 1,454,942 +0.27(+0.63%)
Dec 23, 2013 43.05 43.05 42.61 42.80 2,080,255 +0.02(+0.04%)
Dec 20, 2013 42.74 42.88 42.53 42.79 5,216,262 +0.08(+0.19%)
Dec 19, 2013 43.04 43.14 42.55 42.71 2,581,508 -0.44(-1.01%)
Dec 18, 2013 42.43 43.21 41.69 43.14 4,513,627 +0.87(+2.06%)
Dec 17, 2013 42.69 42.70 42.05 42.27 3,233,403 -0.29(-0.69%)
Dec 16, 2013 42.26 42.96 42.10 42.57 3,227,697 +0.55(+1.32%)
Dec 13, 2013 41.90 42.29 41.69 42.01 3,374,202 +0.34(+0.82%)
Dec 12, 2013 41.80 42.04 41.40 41.67 3,440,437 -0.07(-0.17%)
Dec 11, 2013 42.11 42.36 41.64 41.74 5,240,406 -0.42(-1.00%)
Dec 10, 2013 42.26 42.36 41.94 42.16 3,044,993 -0.21(-0.49%)
Dec 09, 2013 41.95 42.46 41.90 42.37 3,512,640 +0.55(+1.33%)
Dec 06, 2013 41.58 42.00 41.54 41.81 2,813,285 +0.67(+1.64%)
Dec 05, 2013 41.24 41.43 41.03 41.14 3,417,843 -0.15(-0.36%)
Dec 04, 2013 40.82 41.46 40.61 41.29 3,525,669 +0.24(+0.58%)
Dec 03, 2013 41.18 41.70 40.90 41.05 4,199,516 -0.86(-2.04%)
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.