Discover Financial Services (NY: DFS )

103.00 +0.07 (+0.07%)
Official Closing Price Updated: 7:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 41.22 41.54 40.55 40.73 4,868,285 -0.52(-1.26%)
Jul 30, 2013 41.07 41.41 40.95 41.25 3,282,490 +0.44(+1.07%)
Jul 29, 2013 40.53 40.96 40.25 40.81 3,648,600 +0.13(+0.32%)
Jul 26, 2013 41.29 41.29 40.32 40.68 6,217,725 -0.75(-1.81%)
Jul 25, 2013 41.35 41.49 41.19 41.43 2,923,273 -0.06(-0.14%)
Jul 24, 2013 41.68 42.53 41.01 41.49 5,270,387 -0.23(-0.55%)
Jul 23, 2013 41.92 42.05 41.26 41.72 4,247,173 -0.14(-0.33%)
Jul 22, 2013 41.85 41.97 41.57 41.86 2,595,558 +0.21(+0.51%)
Jul 19, 2013 41.78 41.97 41.42 41.64 3,264,029 +0.03(+0.08%)
Jul 18, 2013 41.43 41.86 41.25 41.61 3,761,107 +0.30(+0.72%)
Jul 17, 2013 41.00 41.48 40.47 41.31 4,598,681 +0.48(+1.17%)
Jul 16, 2013 41.04 41.17 40.47 40.84 4,571,484 -0.53(-1.27%)
Jul 15, 2013 42.16 42.16 41.21 41.36 3,308,743 -0.50(-1.20%)
Jul 12, 2013 41.47 41.89 41.32 41.86 3,035,829 +0.44(+1.07%)
Jul 11, 2013 41.46 41.54 41.22 41.42 3,180,586 +0.50(+1.23%)
Jul 10, 2013 41.31 41.36 40.71 40.92 4,767,661 -0.44(-1.07%)
Jul 09, 2013 41.65 41.45 41.24 41.36 3,390,338 +0.12(+0.28%)
Jul 08, 2013 41.45 41.74 41.17 41.25 4,450,752 +0.12(+0.30%)
Jul 05, 2013 40.08 41.16 39.97 41.12 4,005,086 +1.36(+3.41%)
Jul 03, 2013 39.33 40.01 39.22 39.77 1,989,686 +0.26(+0.65%)
Jul 02, 2013 39.92 40.35 39.24 39.51 4,243,741 -0.45(-1.13%)
Jul 01, 2013 39.50 40.23 39.45 39.96 4,610,782 +0.77(+1.97%)
Jun 28, 2013 38.95 39.49 38.61 39.19 4,420,346 +0.62(+1.60%)
Jun 26, 2013 38.34 38.71 38.11 38.57 3,393,039 +0.55(+1.45%)
Jun 25, 2013 37.66 38.20 37.61 38.02 3,571,891 +0.73(+1.96%)
Jun 24, 2013 37.62 37.72 37.09 37.29 4,501,054 -0.87(-2.28%)
Jun 21, 2013 38.75 38.81 37.80 38.16 6,251,436 -0.30(-0.79%)
Jun 20, 2013 39.02 39.22 38.40 38.47 4,932,591 -0.80(-2.03%)
Jun 19, 2013 39.29 39.81 39.25 39.27 4,802,371 -0.13(-0.33%)
Jun 18, 2013 38.94 39.54 38.94 39.40 3,134,033 +0.40(+1.03%)
Jun 17, 2013 39.21 39.64 38.87 38.99 4,401,416 +0.05(+0.13%)
Jun 14, 2013 39.50 39.59 38.64 38.94 3,656,280 -0.63(-1.58%)
Jun 13, 2013 39.23 39.65 38.87 39.57 2,756,467 +0.52(+1.33%)
Jun 12, 2013 39.99 40.19 38.96 39.05 3,510,855 -0.65(-1.64%)
Jun 11, 2013 40.15 40.31 39.63 39.70 3,896,400 -0.72(-1.79%)
Jun 10, 2013 40.20 40.62 39.87 40.43 5,594,955 +0.39(+0.99%)
Jun 07, 2013 40.39 40.62 39.92 40.03 7,564,231 -0.01(-0.02%)
Jun 06, 2013 39.08 40.06 38.95 40.04 5,125,553 +0.91(+2.33%)
Jun 05, 2013 39.64 39.94 39.01 39.13 5,057,686 -0.62(-1.55%)
Jun 04, 2013 39.75 40.12 39.32 39.74 5,048,850 -0.01(-0.02%)
Jun 03, 2013 39.28 39.78 38.94 39.75 4,950,890 +0.75(+1.92%)
May 31, 2013 39.47 39.70 39.00 39.00 4,889,600 -0.60(-1.52%)
May 30, 2013 39.08 39.92 39.08 39.60 3,102,488 +0.53(+1.37%)
May 29, 2013 38.94 39.30 38.71 39.07 5,021,163 -0.15(-0.38%)
May 28, 2013 39.68 40.01 39.08 39.22 4,987,850 -0.01(-0.02%)
May 24, 2013 38.90 39.39 38.74 39.22 2,943,442 +0.03(+0.08%)
May 23, 2013 38.84 39.69 38.60 39.19 5,704,322 -0.22(-0.56%)
May 22, 2013 40.29 40.89 39.29 39.41 8,033,646 -0.78(-1.94%)
May 21, 2013 39.78 40.52 39.76 40.19 6,066,939 +0.55(+1.39%)
May 20, 2013 39.27 40.23 39.24 39.64 5,577,386 +0.40(+1.03%)
May 17, 2013 38.28 39.27 38.23 39.24 3,944,851 +1.00(+2.62%)
May 16, 2013 38.77 38.86 38.18 38.24 4,728,597 -0.63(-1.63%)
May 15, 2013 38.25 39.13 38.20 38.87 4,916,369 +1.68(+4.51%)
May 13, 2013 37.39 37.41 36.98 37.19 3,594,745 -0.31(-0.83%)
May 10, 2013 37.50 37.66 37.31 37.50 3,270,671 +0.04(+0.11%)
May 09, 2013 37.89 37.91 37.34 37.46 5,053,323 -0.43(-1.13%)
May 08, 2013 37.83 37.93 37.57 37.89 3,754,522 +0.07(+0.20%)
May 07, 2013 38.10 38.14 37.68 37.82 4,107,497 -0.12(-0.30%)
May 06, 2013 37.65 37.98 37.43 37.93 5,230,099 +0.31(+0.83%)
May 03, 2013 37.11 37.73 36.79 37.62 6,662,534 +0.83(+2.25%)
May 02, 2013 36.02 36.83 35.82 36.79 5,119,826 +0.88(+2.44%)
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.