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 (%)
Dec 31, 2013 44.19 44.83 44.83 44.83 3,001,288 +0.71(+1.60%)
Dec 30, 2013 43.75 44.17 43.75 44.13 2,101,139 +0.46(+1.05%)
Dec 27, 2013 43.74 43.85 43.49 43.67 1,337,867 -0.08(-0.18%)
Dec 26, 2013 43.78 44.00 43.57 43.75 2,543,612 +0.19(+0.44%)
Dec 24, 2013 43.30 43.64 43.28 43.56 1,438,691 +0.27(+0.63%)
Dec 23, 2013 43.54 43.54 43.10 43.29 2,057,020 +0.02(+0.04%)
Dec 20, 2013 43.22 43.36 43.02 43.27 5,158,001 +0.08(+0.19%)
Dec 19, 2013 43.52 43.63 43.03 43.19 2,552,675 -0.44(-1.01%)
Dec 18, 2013 42.91 43.70 42.16 43.63 4,463,214 +0.88(+2.06%)
Dec 17, 2013 43.17 43.19 42.53 42.75 3,197,289 -0.30(-0.69%)
Dec 16, 2013 42.73 43.45 42.57 43.05 3,191,646 +0.56(+1.32%)
Dec 13, 2013 42.37 42.77 42.17 42.49 3,336,515 +0.34(+0.82%)
Dec 12, 2013 42.27 42.51 41.87 42.14 3,402,011 -0.07(-0.17%)
Dec 11, 2013 42.59 42.84 42.11 42.21 5,181,875 -0.42(-1.00%)
Dec 10, 2013 42.73 42.84 42.41 42.64 3,010,983 -0.21(-0.49%)
Dec 09, 2013 42.43 42.93 42.37 42.85 3,473,407 +0.56(+1.33%)
Dec 06, 2013 42.05 42.47 42.01 42.29 2,781,863 +0.68(+1.64%)
Dec 05, 2013 41.71 41.90 41.49 41.60 3,379,669 -0.15(-0.36%)
Dec 04, 2013 41.28 41.93 41.07 41.76 3,486,290 +0.24(+0.58%)
Dec 03, 2013 41.64 42.17 41.36 41.52 4,152,611 -0.87(-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.