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 (%)
Feb 28, 2014 45.04 46.10 44.96 45.66 4,868,640 +0.72(+1.59%)
Feb 27, 2014 45.20 45.46 44.81 44.94 4,444,461 -0.24(-0.53%)
Feb 26, 2014 45.59 45.81 44.92 45.18 4,593,084 -0.14(-0.32%)
Feb 25, 2014 45.59 45.73 45.05 45.32 4,368,645 -0.38(-0.84%)
Feb 24, 2014 45.50 46.05 45.12 45.71 3,501,617 +0.58(+1.29%)
Feb 21, 2014 45.47 45.73 45.06 45.12 3,297,862 -0.29(-0.63%)
Feb 20, 2014 45.21 45.78 44.95 45.41 3,291,952 +0.18(+0.39%)
Feb 19, 2014 45.55 46.00 45.19 45.24 3,238,114 -0.56(-1.23%)
Feb 18, 2014 45.36 45.86 45.15 45.80 3,428,581 +0.51(+1.12%)
Feb 14, 2014 45.46 45.29 45.29 45.29 3,984,507 +0.60(+1.34%)
Feb 13, 2014 44.08 44.72 43.87 44.69 2,868,650 +0.31(+0.70%)
Feb 12, 2014 44.32 44.50 44.20 44.38 3,283,103 +0.08(+0.18%)
Feb 11, 2014 44.19 44.51 44.07 44.30 4,337,945 +0.04(+0.09%)
Feb 10, 2014 43.92 44.40 43.68 44.27 3,029,155 +0.30(+0.69%)
Feb 07, 2014 43.12 44.03 43.07 43.96 5,053,845 +1.02(+2.37%)
Feb 06, 2014 42.22 42.96 41.99 42.94 4,078,785 +0.99(+2.35%)
Feb 05, 2014 41.42 42.06 41.08 41.96 3,767,105 +0.39(+0.94%)
Feb 04, 2014 41.58 41.80 41.28 41.57 4,356,697 +0.18(+0.44%)
Feb 03, 2014 42.53 42.59 41.35 41.38 5,877,121 -1.14(-2.68%)
Jan 31, 2014 42.62 43.15 42.49 42.53 4,079,236 -0.90(-2.06%)
Jan 30, 2014 43.15 43.44 42.70 43.42 4,101,052 +0.63(+1.48%)
Jan 29, 2014 43.40 43.66 42.63 42.79 4,713,813 -1.04(-2.37%)
Jan 28, 2014 42.96 43.87 42.71 43.83 6,599,910 +1.57(+3.71%)
Jan 27, 2014 42.84 43.20 42.24 42.26 6,659,337 -0.45(-1.06%)
Jan 24, 2014 43.40 43.99 42.61 42.71 11,385,917 +1.17(+2.82%)
Jan 23, 2014 42.19 42.34 41.04 41.54 6,331,061 -1.00(-2.35%)
Jan 22, 2014 42.39 42.68 42.24 42.53 3,794,315 +0.29(+0.69%)
Jan 21, 2014 42.72 42.84 42.15 42.24 5,102,348 -0.10(-0.22%)
Jan 17, 2014 43.12 42.34 42.34 42.34 5,894,717 -0.68(-1.58%)
Jan 16, 2014 43.40 43.56 42.89 43.02 2,289,606 -0.46(-1.06%)
Jan 15, 2014 43.42 43.70 43.24 43.48 3,221,891 +0.06(+0.13%)
Jan 14, 2014 42.76 43.45 42.38 43.42 3,280,823 +0.89(+2.09%)
Jan 13, 2014 43.87 44.01 42.43 42.53 4,213,065 -1.39(-3.16%)
Jan 10, 2014 43.74 44.03 43.70 43.92 3,019,583 +0.23(+0.53%)
Jan 09, 2014 43.62 43.73 43.37 43.69 2,877,331 +0.29(+0.66%)
Jan 08, 2014 43.56 43.78 43.33 43.41 3,100,820 +0.02(+0.05%)
Jan 07, 2014 43.34 43.63 43.13 43.38 4,178,096 +0.29(+0.68%)
Jan 06, 2014 43.69 43.98 43.08 43.09 2,733,740 -0.56(-1.29%)
Jan 03, 2014 43.87 44.04 43.57 43.65 2,487,785 -0.23(-0.52%)
Jan 02, 2014 44.22 44.39 43.71 43.88 3,475,845 -0.47(-1.05%)
Dec 31, 2013 43.72 44.35 44.35 44.35 3,034,091 +0.70(+1.60%)
Dec 30, 2013 43.28 43.69 43.28 43.65 2,124,104 +0.45(+1.05%)
Dec 27, 2013 43.26 43.37 43.02 43.20 1,352,489 -0.08(-0.18%)
Dec 26, 2013 43.30 43.52 43.10 43.28 2,571,413 +0.19(+0.44%)
Dec 24, 2013 42.84 43.17 42.81 43.09 1,454,416 +0.27(+0.63%)
Dec 23, 2013 43.07 43.07 42.63 42.82 2,079,503 +0.02(+0.04%)
Dec 20, 2013 42.76 42.89 42.55 42.80 5,214,376 +0.08(+0.19%)
Dec 19, 2013 43.05 43.16 42.57 42.72 2,580,575 -0.44(-1.01%)
Dec 18, 2013 42.45 43.22 41.70 43.16 4,511,996 +0.87(+2.06%)
Dec 17, 2013 42.70 42.72 42.07 42.29 3,232,235 -0.29(-0.69%)
Dec 16, 2013 42.27 42.98 42.11 42.58 3,226,530 +0.55(+1.32%)
Dec 13, 2013 41.92 42.30 41.71 42.03 3,372,983 +0.34(+0.82%)
Dec 12, 2013 41.81 42.05 41.42 41.69 3,439,194 -0.07(-0.17%)
Dec 11, 2013 42.13 42.38 41.65 41.76 5,238,511 -0.42(-1.00%)
Dec 10, 2013 42.27 42.38 41.96 42.18 3,043,893 -0.21(-0.49%)
Dec 09, 2013 41.97 42.47 41.92 42.38 3,511,370 +0.55(+1.33%)
Dec 06, 2013 41.59 42.01 41.55 41.83 2,812,268 +0.67(+1.64%)
Dec 05, 2013 41.26 41.45 41.04 41.15 3,416,608 -0.15(-0.36%)
Dec 04, 2013 40.83 41.47 40.62 41.31 3,524,394 +0.24(+0.58%)
Dec 03, 2013 41.19 41.72 40.92 41.07 4,197,998 -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.