Skip to main content

Discover Financial Services (NY: DFS )

117.57 +2.88 (+2.51%)
Official Closing Price Updated: 7:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 35.99 36.16 35.80 35.83 5,916,825 -0.20(-0.55%)
Apr 29, 2013 36.19 36.20 35.84 36.02 3,415,931 +0.05(+0.14%)
Apr 26, 2013 36.28 36.27 35.75 35.97 4,420,894 -0.29(-0.81%)
Apr 25, 2013 36.23 36.59 36.00 36.27 8,065,074 +0.11(+0.29%)
Apr 24, 2013 36.15 36.43 35.91 36.16 6,264,753 -0.15(-0.41%)
Apr 23, 2013 36.92 37.36 35.66 36.31 11,170,519 +0.59(+1.65%)
Apr 22, 2013 35.52 35.78 35.01 35.72 6,833,129 +0.22(+0.62%)
Apr 19, 2013 35.09 35.54 35.05 35.50 5,823,941 +0.65(+1.86%)
Apr 18, 2013 34.87 35.25 34.53 34.85 5,331,273 +0.04(+0.12%)
Apr 17, 2013 35.02 35.07 34.50 34.81 5,889,031 -0.42(-1.19%)
Apr 16, 2013 34.86 35.30 34.82 35.23 6,291,108 +0.62(+1.80%)
Apr 15, 2013 35.37 35.53 34.50 34.61 7,789,628 -0.87(-2.45%)
Apr 12, 2013 34.94 35.55 34.88 35.48 10,457,621 +0.29(+0.81%)
Apr 11, 2013 35.17 35.43 34.66 35.19 10,389,061 -0.01(-0.02%)
Apr 10, 2013 35.46 35.94 34.98 35.20 7,473,370 -0.27(-0.76%)
Apr 09, 2013 35.79 35.86 35.44 35.47 4,728,328 -0.34(-0.94%)
Apr 08, 2013 35.22 35.80 35.09 35.80 4,462,487 +0.52(+1.49%)
Apr 05, 2013 34.98 35.35 34.66 35.28 5,436,654 -0.14(-0.39%)
Apr 04, 2013 35.60 35.84 35.08 35.42 5,371,945 -0.15(-0.41%)
Apr 03, 2013 36.55 36.75 35.50 35.57 4,861,981 -1.03(-2.82%)
Apr 02, 2013 36.20 36.70 36.12 36.60 5,028,445 +0.53(+1.48%)
Apr 01, 2013 36.63 36.81 35.92 36.06 4,290,492 -0.66(-1.81%)
Mar 28, 2013 36.94 36.98 36.52 36.73 3,797,950 -0.11(-0.31%)
Mar 27, 2013 36.62 36.93 36.44 36.84 5,291,439 -0.03(-0.09%)
Mar 26, 2013 37.05 37.07 36.65 36.88 5,939,757 +0.12(+0.33%)
Mar 25, 2013 37.15 37.17 36.45 36.75 5,393,741 -0.11(-0.29%)
Mar 22, 2013 36.47 36.96 36.45 36.86 4,644,826 +0.44(+1.21%)
Mar 21, 2013 36.58 36.84 36.33 36.42 6,986,434 -0.41(-1.11%)
Mar 20, 2013 36.41 36.86 36.33 36.83 6,376,145 +0.59(+1.63%)
Mar 19, 2013 36.79 36.86 35.66 36.24 10,067,299 +0.00(+0.00%)
Mar 18, 2013 35.84 36.39 35.69 36.24 6,785,482 +0.08(+0.23%)
Mar 15, 2013 35.63 36.23 35.34 36.16 12,041,388 +1.06(+3.01%)
Mar 14, 2013 35.48 35.49 35.02 35.10 7,362,002 -0.17(-0.49%)
Mar 13, 2013 35.02 35.65 34.79 35.27 7,606,109 +0.76(+2.21%)
Mar 12, 2013 34.21 34.81 34.16 34.51 7,387,574 +0.24(+0.69%)
Mar 11, 2013 33.82 34.53 33.82 34.27 5,996,270 +0.38(+1.14%)
Mar 08, 2013 34.21 34.24 33.39 33.89 4,660,573 -0.16(-0.48%)
Mar 07, 2013 33.94 34.11 33.79 34.05 5,310,488 +0.23(+0.68%)
Mar 06, 2013 33.68 34.10 33.68 33.82 7,553,305 +0.58(+1.75%)
Mar 05, 2013 32.89 33.43 32.85 33.24 6,102,346 +0.67(+2.06%)
Mar 04, 2013 31.89 32.58 31.85 32.57 4,440,392 +0.56(+1.74%)
Mar 01, 2013 31.39 32.08 31.04 32.01 6,609,272 +0.45(+1.43%)
Feb 28, 2013 31.36 31.80 31.31 31.56 7,334,059 +0.11(+0.34%)
Feb 27, 2013 30.97 31.58 30.80 31.45 5,768,359 +0.49(+1.59%)
Feb 26, 2013 31.19 31.27 30.50 30.96 7,457,258 -0.89(-2.80%)
Feb 22, 2013 31.59 31.91 31.49 31.85 3,624,713 +0.46(+1.46%)
Feb 21, 2013 31.76 31.77 31.16 31.40 7,971,054 -0.49(-1.54%)
Feb 20, 2013 32.29 32.41 31.85 31.89 4,505,957 -0.49(-1.52%)
Feb 19, 2013 32.13 32.43 32.11 32.38 5,809,764 +0.31(+0.97%)
Feb 15, 2013 32.46 32.62 31.92 32.07 4,790,759 -0.30(-0.94%)
Feb 14, 2013 31.99 32.41 31.86 32.37 4,804,124 +0.25(+0.76%)
Feb 13, 2013 32.32 32.50 32.03 32.13 4,813,092 -0.21(-0.66%)
Feb 12, 2013 32.76 32.90 32.32 32.34 6,369,789 -0.45(-1.37%)
Feb 11, 2013 32.58 33.00 32.50 32.79 4,553,716 +0.12(+0.38%)
Feb 08, 2013 32.69 33.05 32.51 32.67 6,456,327 +0.43(+1.35%)
Feb 07, 2013 32.34 32.54 31.72 32.23 4,310,977 +0.02(+0.05%)
Feb 06, 2013 32.01 32.35 31.98 32.22 4,165,272 +0.61(+1.94%)
Feb 04, 2013 31.50 31.84 31.33 31.60 7,125,016 -0.18(-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.