Skip to main content

Discover Financial Services (NY: DFS )

143.92 +7.81 (+5.74%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 29.99 30.40 29.94 30.17 7,670,840 +0.10(+0.34%)
Feb 27, 2013 29.61 30.19 29.45 30.07 6,033,243 +0.47(+1.59%)
Feb 26, 2013 29.82 29.89 29.16 29.60 7,799,696 -0.85(-2.80%)
Feb 22, 2013 30.21 30.51 30.11 30.46 3,791,160 +0.44(+1.46%)
Feb 21, 2013 30.37 30.38 29.79 30.02 8,337,085 -0.47(-1.54%)
Feb 20, 2013 30.87 30.99 30.46 30.49 4,712,871 -0.47(-1.52%)
Feb 19, 2013 30.71 31.00 30.70 30.96 6,076,549 +0.30(+0.97%)
Feb 15, 2013 31.04 31.18 30.51 30.66 5,010,751 -0.29(-0.94%)
Feb 14, 2013 30.58 30.99 30.46 30.95 5,024,730 +0.23(+0.77%)
Feb 13, 2013 30.90 31.07 30.63 30.71 5,034,110 -0.20(-0.66%)
Feb 12, 2013 31.32 31.46 30.90 30.92 6,662,291 -0.43(-1.37%)
Feb 11, 2013 31.15 31.55 31.07 31.35 4,762,823 +0.12(+0.38%)
Feb 08, 2013 31.25 31.60 31.08 31.23 6,752,802 +0.42(+1.35%)
Feb 07, 2013 30.92 31.11 30.33 30.82 4,508,938 +0.02(+0.05%)
Feb 06, 2013 30.61 30.93 30.57 30.80 4,356,542 +0.59(+1.94%)
Feb 04, 2013 30.12 30.44 29.95 30.21 7,452,197 -0.17(-0.57%)
Feb 01, 2013 30.28 30.67 30.10 30.39 9,026,953 +0.32(+1.07%)
Jan 31, 2013 29.86 30.42 29.36 30.06 15,464,530 +0.24(+0.81%)
Jan 30, 2013 29.85 29.93 29.46 29.82 9,080,879 -0.02(-0.08%)
Jan 29, 2013 29.68 29.88 29.46 29.85 9,621,001 +0.04(+0.13%)
Jan 28, 2013 30.60 30.61 29.78 29.81 9,240,309 -0.81(-2.63%)
Jan 25, 2013 30.71 30.79 30.47 30.61 3,680,721 -0.04(-0.13%)
Jan 24, 2013 30.42 30.74 30.33 30.65 5,523,811 +0.26(+0.85%)
Jan 23, 2013 30.44 30.72 30.34 30.39 6,110,243 -0.06(-0.21%)
Jan 22, 2013 30.14 30.47 29.76 30.46 7,969,018 +0.27(+0.88%)
Jan 18, 2013 30.51 30.51 29.99 30.19 13,205,400 -0.58(-1.88%)
Jan 17, 2013 30.82 30.97 30.54 30.77 3,944,985 +0.13(+0.41%)
Jan 16, 2013 30.74 30.93 30.54 30.64 5,843,107 -0.16(-0.53%)
Jan 15, 2013 30.86 31.06 30.58 30.81 7,974,785 -0.31(-0.98%)
Jan 14, 2013 31.64 31.67 31.01 31.11 4,471,544 -0.52(-1.63%)
Jan 11, 2013 31.58 31.82 31.51 31.63 3,575,085 -0.07(-0.22%)
Jan 10, 2013 31.44 31.80 31.36 31.70 7,431,612 +0.49(+1.58%)
Jan 09, 2013 31.42 31.60 31.11 31.21 4,529,227 -0.19(-0.60%)
Jan 08, 2013 30.81 31.40 30.79 31.40 5,580,169 +0.52(+1.70%)
Jan 07, 2013 31.17 31.25 30.72 30.87 5,966,230 -0.49(-1.55%)
Jan 04, 2013 31.00 31.36 30.81 31.36 5,113,464 +0.50(+1.62%)
Jan 03, 2013 31.01 31.29 30.86 30.86 7,040,988 -0.10(-0.33%)
Jan 02, 2013 30.82 30.97 30.55 30.96 5,995,852 +0.77(+2.54%)
Dec 31, 2012 29.38 30.21 29.34 30.19 5,441,470 +0.55(+1.85%)
Dec 28, 2012 29.74 29.91 29.52 29.64 5,388,604 +0.02(+0.08%)
Dec 27, 2012 29.91 29.95 29.15 29.62 5,941,907 -0.30(-0.99%)
Dec 26, 2012 30.10 30.38 29.76 29.91 5,814,099 -0.13(-0.44%)
Dec 24, 2012 30.08 30.42 30.01 30.05 2,797,480 +0.01(+0.03%)
Dec 21, 2012 29.74 30.77 29.51 30.04 13,228,481 +0.07(+0.23%)
Dec 20, 2012 30.08 30.41 29.31 29.97 21,566,942 -1.06(-3.42%)
Dec 19, 2012 31.76 31.76 30.94 31.03 8,819,055 -0.59(-1.88%)
Dec 18, 2012 31.83 31.90 30.90 31.62 11,499,755 +0.27(+0.87%)
Dec 17, 2012 30.94 31.80 30.94 31.35 8,514,234 +0.50(+1.62%)
Dec 14, 2012 31.43 31.51 30.74 30.85 6,524,767 -0.66(-2.08%)
Dec 13, 2012 31.99 31.99 31.28 31.51 4,155,829 -0.48(-1.51%)
Dec 12, 2012 31.69 32.16 31.49 31.99 5,078,351 +0.49(+1.56%)
Dec 11, 2012 31.97 31.97 31.33 31.50 6,313,845 -0.32(-1.01%)
Dec 10, 2012 31.92 32.08 31.58 31.82 3,819,661 -0.29(-0.90%)
Dec 07, 2012 31.88 32.23 31.85 32.11 4,320,853 +0.46(+1.45%)
Dec 06, 2012 31.89 31.92 31.30 31.65 5,498,393 -0.24(-0.76%)
Dec 05, 2012 32.11 32.20 31.64 31.89 4,190,287 -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.