Skip to main content

Discover Financial Services (NY: DFS )

120.38 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 38.14 38.36 37.68 37.68 5,060,671 -0.58(-1.52%)
May 30, 2013 37.76 38.57 37.76 38.26 3,211,034 +0.52(+1.37%)
May 29, 2013 37.63 37.97 37.40 37.75 5,196,836 -0.14(-0.38%)
May 28, 2013 38.34 38.65 37.76 37.89 5,162,357 -0.01(-0.02%)
May 24, 2013 37.58 38.06 37.43 37.90 3,046,423 +0.03(+0.08%)
May 23, 2013 37.52 38.35 37.29 37.87 5,903,896 -0.21(-0.56%)
May 22, 2013 38.92 39.51 37.96 38.08 8,314,716 -0.76(-1.94%)
May 21, 2013 38.44 39.15 38.41 38.84 6,279,201 +0.53(+1.39%)
May 20, 2013 37.95 38.87 37.91 38.30 5,772,519 +0.39(+1.03%)
May 17, 2013 36.98 37.95 36.94 37.91 4,082,867 +0.97(+2.62%)
May 16, 2013 37.46 37.55 36.89 36.94 4,894,034 -0.61(-1.63%)
May 15, 2013 36.96 37.81 36.91 37.56 5,088,376 +1.62(+4.51%)
May 13, 2013 36.13 36.15 35.73 35.93 3,720,513 -0.30(-0.83%)
May 10, 2013 36.24 36.39 36.05 36.24 3,385,101 +0.04(+0.11%)
May 09, 2013 36.61 36.63 36.08 36.20 5,230,122 -0.41(-1.13%)
May 08, 2013 36.55 36.65 36.30 36.61 3,885,880 +0.07(+0.20%)
May 07, 2013 36.81 36.85 36.41 36.54 4,251,204 -0.11(-0.30%)
May 06, 2013 36.37 36.70 36.17 36.65 5,413,080 +0.30(+0.83%)
May 03, 2013 35.86 36.46 35.55 36.35 6,895,630 +0.80(+2.25%)
May 02, 2013 34.80 35.59 34.61 35.55 5,298,948 +0.85(+2.44%)
May 01, 2013 34.57 34.97 34.56 34.70 4,761,464 +0.09(+0.25%)
Apr 30, 2013 34.77 34.94 34.59 34.62 6,123,831 -0.19(-0.55%)
Apr 29, 2013 34.96 34.97 34.63 34.81 3,535,441 +0.05(+0.14%)
Apr 26, 2013 35.05 35.04 34.55 34.76 4,575,564 -0.28(-0.81%)
Apr 25, 2013 35.00 35.35 34.78 35.04 8,347,240 +0.10(+0.29%)
Apr 24, 2013 34.92 35.20 34.70 34.94 6,483,933 -0.14(-0.41%)
Apr 23, 2013 35.68 36.10 34.45 35.08 11,561,332 +0.57(+1.65%)
Apr 22, 2013 34.32 34.57 33.82 34.51 7,072,194 +0.21(+0.62%)
Apr 19, 2013 33.90 34.34 33.86 34.30 6,027,698 +0.63(+1.86%)
Apr 18, 2013 33.69 34.05 33.37 33.67 5,517,793 +0.04(+0.12%)
Apr 17, 2013 33.83 33.89 33.33 33.63 6,095,065 -0.40(-1.19%)
Apr 16, 2013 33.68 34.10 33.64 34.04 6,511,209 +0.60(+1.80%)
Apr 15, 2013 34.17 34.33 33.33 33.44 8,062,156 -0.84(-2.45%)
Apr 12, 2013 33.76 34.35 33.70 34.28 10,823,492 +0.28(+0.81%)
Apr 11, 2013 33.98 34.23 33.48 34.00 10,752,534 -0.01(-0.02%)
Apr 10, 2013 34.26 34.73 33.80 34.01 7,734,835 -0.26(-0.76%)
Apr 09, 2013 34.58 34.64 34.24 34.27 4,893,754 -0.32(-0.94%)
Apr 08, 2013 34.03 34.59 33.90 34.59 4,618,613 +0.51(+1.49%)
Apr 05, 2013 33.80 34.16 33.49 34.09 5,626,862 -0.13(-0.39%)
Apr 04, 2013 34.39 34.63 33.90 34.22 5,559,889 -0.14(-0.41%)
Apr 03, 2013 35.31 35.51 34.30 34.36 5,032,083 -1.00(-2.82%)
Apr 02, 2013 34.97 35.46 34.90 35.36 5,204,371 +0.51(+1.48%)
Apr 01, 2013 35.39 35.57 34.70 34.85 4,440,600 -0.64(-1.81%)
Mar 28, 2013 35.69 35.73 35.29 35.49 3,930,825 -0.11(-0.31%)
Mar 27, 2013 35.38 35.68 35.21 35.60 5,476,566 -0.03(-0.09%)
Mar 26, 2013 35.80 35.82 35.41 35.63 6,147,566 +0.12(+0.33%)
Mar 25, 2013 35.90 35.91 35.22 35.51 5,582,447 -0.10(-0.29%)
Mar 22, 2013 35.23 35.71 35.22 35.61 4,807,330 +0.43(+1.21%)
Mar 21, 2013 35.34 35.60 35.10 35.19 7,230,862 -0.40(-1.11%)
Mar 20, 2013 35.18 35.61 35.10 35.58 6,599,222 +0.57(+1.63%)
Mar 19, 2013 35.55 35.61 34.45 35.01 10,419,515 +0.00(+0.00%)
Mar 18, 2013 34.62 35.16 34.48 35.01 7,022,879 +0.08(+0.23%)
Mar 15, 2013 34.43 35.00 34.15 34.93 12,462,669 +1.02(+3.01%)
Mar 14, 2013 34.28 34.29 33.83 33.91 7,619,569 -0.17(-0.49%)
Mar 13, 2013 33.84 34.44 33.61 34.08 7,872,217 +0.74(+2.21%)
Mar 12, 2013 33.05 33.63 33.01 33.34 7,646,036 +0.23(+0.69%)
Mar 11, 2013 32.68 33.37 32.68 33.11 6,206,057 +0.37(+1.14%)
Mar 08, 2013 33.06 33.08 32.27 32.74 4,823,629 -0.16(-0.48%)
Mar 07, 2013 32.79 32.95 32.65 32.90 5,496,281 +0.22(+0.68%)
Mar 06, 2013 32.54 32.95 32.54 32.68 7,817,565 +0.56(+1.75%)
Mar 05, 2013 31.78 32.30 31.74 32.12 6,315,843 +0.65(+2.06%)
Mar 04, 2013 30.81 31.48 30.78 31.47 4,595,745 +0.54(+1.74%)
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.