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 (%)
Apr 30, 2013 34.41 34.58 34.23 34.25 6,188,526 -0.19(-0.55%)
Apr 29, 2013 34.60 34.61 34.27 34.44 3,572,791 +0.05(+0.14%)
Apr 26, 2013 34.69 34.68 34.18 34.40 4,623,902 -0.28(-0.81%)
Apr 25, 2013 34.64 34.98 34.42 34.68 8,435,424 +0.10(+0.29%)
Apr 24, 2013 34.56 34.83 34.33 34.58 6,552,431 -0.14(-0.41%)
Apr 23, 2013 35.30 35.72 34.09 34.72 11,683,470 +0.56(+1.65%)
Apr 22, 2013 33.96 34.21 33.47 34.15 7,146,907 +0.21(+0.62%)
Apr 19, 2013 33.55 33.98 33.51 33.94 6,091,377 +0.62(+1.86%)
Apr 18, 2013 33.34 33.70 33.02 33.32 5,576,085 +0.04(+0.12%)
Apr 17, 2013 33.48 33.53 32.98 33.28 6,159,456 -0.40(-1.19%)
Apr 16, 2013 33.33 33.75 33.29 33.68 6,579,996 +0.60(+1.80%)
Apr 15, 2013 33.82 33.97 32.99 33.09 8,147,328 -0.83(-2.45%)
Apr 12, 2013 33.41 33.99 33.35 33.92 10,937,836 +0.27(+0.81%)
Apr 11, 2013 33.63 33.87 33.13 33.64 10,866,128 -0.01(-0.02%)
Apr 10, 2013 33.90 34.36 33.45 33.65 7,816,548 -0.26(-0.76%)
Apr 09, 2013 34.22 34.28 33.89 33.91 4,945,454 -0.32(-0.94%)
Apr 08, 2013 33.67 34.23 33.55 34.23 4,667,405 +0.50(+1.49%)
Apr 05, 2013 33.45 33.80 33.14 33.73 5,686,306 -0.13(-0.39%)
Apr 04, 2013 34.04 34.27 33.54 33.86 5,618,626 -0.14(-0.41%)
Apr 03, 2013 34.94 35.14 33.94 34.00 5,085,244 -0.99(-2.82%)
Apr 02, 2013 34.61 35.08 34.54 34.99 5,259,351 +0.51(+1.48%)
Apr 01, 2013 35.02 35.20 34.34 34.48 4,487,512 -0.63(-1.81%)
Mar 28, 2013 35.32 35.36 34.92 35.12 3,972,352 -0.11(-0.31%)
Mar 27, 2013 35.01 35.31 34.84 35.23 5,534,422 -0.03(-0.09%)
Mar 26, 2013 35.42 35.44 35.04 35.26 6,212,511 +0.12(+0.33%)
Mar 25, 2013 35.52 35.54 34.85 35.14 5,641,422 -0.10(-0.29%)
Mar 22, 2013 34.87 35.34 34.85 35.24 4,858,117 +0.42(+1.21%)
Mar 21, 2013 34.97 35.23 34.73 34.82 7,307,252 -0.39(-1.11%)
Mar 20, 2013 34.81 35.24 34.73 35.21 6,668,938 +0.56(+1.63%)
Mar 19, 2013 35.18 35.24 34.09 34.65 10,529,590 +0.00(+0.00%)
Mar 18, 2013 34.26 34.79 34.12 34.65 7,097,072 +0.08(+0.23%)
Mar 15, 2013 34.07 34.64 33.79 34.57 12,594,330 +1.01(+3.01%)
Mar 14, 2013 33.92 33.93 33.48 33.56 7,700,066 -0.16(-0.49%)
Mar 13, 2013 33.49 34.08 33.26 33.72 7,955,382 +0.73(+2.21%)
Mar 12, 2013 32.70 33.28 32.66 32.99 7,726,812 +0.23(+0.69%)
Mar 11, 2013 32.34 33.02 32.34 32.77 6,271,620 +0.37(+1.14%)
Mar 08, 2013 32.71 32.74 31.93 32.40 4,874,587 -0.16(-0.48%)
Mar 07, 2013 32.45 32.61 32.30 32.55 5,554,346 +0.22(+0.68%)
Mar 06, 2013 32.20 32.60 32.20 32.34 7,900,153 +0.56(+1.75%)
Mar 05, 2013 31.44 31.96 31.41 31.78 6,382,566 +0.64(+2.06%)
Mar 04, 2013 30.49 31.15 30.46 31.14 4,644,296 +0.53(+1.74%)
Mar 01, 2013 30.01 30.67 29.67 30.61 6,912,771 +0.43(+1.43%)
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%)
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.