Discover Financial Services (NY: DFS )

129.27 USD +2.45 (+1.93%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 43.94 44.15 43.71 43.74 4,846,465 -0.24(-0.55%)
Apr 29, 2013 44.18 44.19 43.76 43.98 2,797,986 +0.06(+0.14%)
Apr 26, 2013 44.29 44.28 43.65 43.92 3,621,150 -0.36(-0.81%)
Apr 25, 2013 44.23 44.67 43.95 44.28 6,606,094 +0.13(+0.29%)
Apr 24, 2013 44.13 44.47 43.84 44.15 5,131,453 -0.18(-0.41%)
Apr 23, 2013 45.08 45.61 43.53 44.33 9,149,760 +0.72(+1.65%)
Apr 22, 2013 43.37 43.68 42.74 43.61 5,597,009 +0.27(+0.62%)
Apr 19, 2013 42.84 43.39 42.79 43.34 4,770,384 +0.79(+1.86%)
Apr 18, 2013 42.57 43.03 42.16 42.55 4,366,840 +0.05(+0.12%)
Apr 17, 2013 42.75 42.82 42.12 42.50 4,823,699 -0.51(-1.19%)
Apr 16, 2013 42.56 43.09 42.51 43.01 5,153,040 +0.76(+1.80%)
Apr 15, 2013 43.18 43.38 42.12 42.25 6,380,476 -1.06(-2.45%)
Apr 12, 2013 42.66 43.40 42.58 43.31 8,565,826 +0.35(+0.81%)
Apr 11, 2013 42.94 43.25 42.31 42.96 8,509,669 -0.01(-0.02%)
Apr 10, 2013 43.29 43.88 42.71 42.97 6,121,430 -0.33(-0.76%)
Apr 09, 2013 43.70 43.78 43.27 43.30 3,872,969 -0.41(-0.94%)
Apr 08, 2013 43.00 43.71 42.84 43.71 3,655,219 +0.64(+1.49%)
Apr 05, 2013 42.71 43.16 42.32 43.07 4,453,158 -0.17(-0.39%)
Apr 04, 2013 43.46 43.76 42.83 43.24 4,400,155 -0.18(-0.41%)
Apr 03, 2013 44.62 44.87 43.33 43.42 3,982,444 -1.26(-2.82%)
Apr 02, 2013 44.19 44.80 44.10 44.68 4,118,794 +0.65(+1.48%)
Apr 01, 2013 44.72 44.95 43.85 44.03 3,514,338 -0.81(-1.81%)
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%)
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.