Discover Financial Services (NY: DFS )

131.86 USD +1.85 (+1.42%)
Streaming Delayed Price Updated: 1:02 PM EDT, Sep 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 45.10 45.15 44.59 44.84 3,110,897 -0.14(-0.31%)
Mar 27, 2013 44.71 45.08 44.49 44.98 4,334,212 -0.04(-0.09%)
Mar 26, 2013 45.23 45.26 44.74 45.02 4,865,249 +0.15(+0.33%)
Mar 25, 2013 45.36 45.38 44.50 44.87 4,418,008 -0.13(-0.29%)
Mar 22, 2013 44.52 45.12 44.50 45.00 3,804,572 +0.54(+1.21%)
Mar 21, 2013 44.66 44.98 44.35 44.46 5,722,581 -0.50(-1.11%)
Mar 20, 2013 44.45 45.00 44.35 44.96 5,222,694 +0.72(+1.63%)
Mar 19, 2013 44.92 45.00 43.53 44.24 8,246,114 +0.00(+0.00%)
Mar 18, 2013 43.75 44.43 43.57 44.24 5,557,981 +0.10(+0.23%)
Mar 15, 2013 43.50 44.23 43.15 44.14 9,863,088 +1.29(+3.01%)
Mar 14, 2013 43.31 43.33 42.75 42.85 6,030,208 -0.21(-0.49%)
Mar 13, 2013 42.76 43.52 42.47 43.06 6,230,156 +0.93(+2.21%)
Mar 12, 2013 41.76 42.50 41.71 42.13 6,051,154 +0.29(+0.69%)
Mar 11, 2013 41.29 42.16 41.29 41.84 4,911,539 +0.47(+1.14%)
Mar 08, 2013 41.77 41.80 40.77 41.37 3,817,471 -0.20(-0.48%)
Mar 07, 2013 41.43 41.64 41.25 41.57 4,349,815 +0.28(+0.68%)
Mar 06, 2013 41.12 41.63 41.12 41.29 6,186,904 +0.71(+1.75%)
Mar 05, 2013 40.15 40.81 40.11 40.58 4,998,425 +0.82(+2.06%)
Mar 04, 2013 38.93 39.78 38.89 39.76 3,637,121 +0.68(+1.74%)
Mar 01, 2013 38.32 39.16 37.89 39.08 5,413,648 +0.55(+1.43%)
Feb 28, 2013 38.29 38.82 38.23 38.53 6,007,320 +0.13(+0.34%)
Feb 27, 2013 37.81 38.55 37.60 38.40 4,724,857 +0.60(+1.59%)
Feb 26, 2013 38.08 38.17 37.24 37.80 6,108,232 -1.09(-2.80%)
Feb 22, 2013 38.57 38.96 38.45 38.89 2,968,999 +0.56(+1.46%)
Feb 21, 2013 38.78 38.79 38.04 38.33 6,529,082 -0.60(-1.54%)
Feb 20, 2013 39.42 39.57 38.89 38.93 3,690,825 -0.60(-1.52%)
Feb 19, 2013 39.22 39.59 39.20 39.53 4,758,772 +0.38(+0.97%)
Feb 15, 2013 39.63 39.82 38.97 39.15 3,924,106 -0.37(-0.94%)
Feb 14, 2013 39.05 39.57 38.90 39.52 3,935,053 +0.30(+0.76%)
Feb 13, 2013 39.46 39.67 39.11 39.22 3,942,399 -0.26(-0.66%)
Feb 12, 2013 39.99 40.17 39.46 39.48 5,217,488 -0.55(-1.37%)
Feb 11, 2013 39.78 40.29 39.67 40.03 3,729,944 +0.15(+0.38%)
Feb 08, 2013 39.91 40.35 39.69 39.88 5,288,371 +0.53(+1.35%)
Feb 07, 2013 39.48 39.73 38.72 39.35 3,531,117 +0.02(+0.05%)
Feb 06, 2013 39.08 39.49 39.04 39.33 3,411,770 +0.75(+1.94%)
Feb 04, 2013 38.46 38.88 38.25 38.58 5,836,093 -0.22(-0.57%)
Feb 01, 2013 38.66 39.16 38.43 38.80 7,069,343 +0.41(+1.07%)
Jan 31, 2013 38.13 38.84 37.49 38.39 12,110,849 +0.31(+0.81%)
Jan 30, 2013 38.11 38.22 37.62 38.08 7,111,574 -0.03(-0.08%)
Jan 29, 2013 37.90 38.16 37.62 38.11 7,534,564 +0.05(+0.13%)
Jan 28, 2013 39.07 39.08 38.03 38.06 7,236,430 -1.03(-2.63%)
Jan 25, 2013 39.22 39.32 38.91 39.09 2,882,510 -0.05(-0.13%)
Jan 24, 2013 38.85 39.25 38.73 39.14 4,325,902 +0.33(+0.85%)
Jan 23, 2013 38.87 39.23 38.74 38.81 4,785,159 -0.08(-0.21%)
Jan 22, 2013 38.49 38.91 38.00 38.89 6,240,835 +0.34(+0.88%)
Jan 18, 2013 38.96 38.96 38.30 38.55 10,341,640 -0.74(-1.88%)
Jan 17, 2013 39.35 39.54 39.00 39.29 3,089,465 +0.16(+0.41%)
Jan 16, 2013 39.25 39.49 39.00 39.13 4,575,955 -0.21(-0.53%)
Jan 15, 2013 39.40 39.66 39.05 39.34 6,245,351 -0.39(-0.98%)
Jan 14, 2013 40.40 40.44 39.60 39.73 3,501,833 -0.66(-1.63%)
Jan 11, 2013 40.32 40.63 40.24 40.39 2,799,782 -0.09(-0.22%)
Jan 10, 2013 40.15 40.60 40.05 40.48 5,819,972 +0.63(+1.58%)
Jan 09, 2013 40.12 40.35 39.73 39.85 3,547,006 -0.24(-0.60%)
Jan 08, 2013 39.34 40.09 39.31 40.09 4,370,038 +0.67(+1.70%)
Jan 07, 2013 39.80 39.91 39.23 39.42 4,672,377 -0.62(-1.55%)
Jan 04, 2013 39.59 40.05 39.34 40.04 4,004,544 +0.64(+1.62%)
Jan 03, 2013 39.60 39.96 39.40 39.40 5,514,060 -0.13(-0.33%)
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.