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 (%)
Aug 30, 2013 39.43 39.44 38.85 39.02 2,461,125 -0.28(-0.71%)
Aug 29, 2013 38.93 39.76 38.91 39.30 2,944,773 +0.19(+0.49%)
Aug 28, 2013 38.84 39.27 38.76 39.11 2,946,317 +0.12(+0.32%)
Aug 27, 2013 40.15 40.32 38.94 38.99 4,884,102 -1.64(-4.03%)
Aug 26, 2013 40.91 41.11 40.50 40.63 2,816,538 -0.29(-0.71%)
Aug 23, 2013 40.56 40.96 40.22 40.91 2,346,600 +0.44(+1.08%)
Aug 22, 2013 40.24 40.63 40.23 40.48 2,333,967 +0.25(+0.62%)
Aug 21, 2013 40.63 40.73 40.09 40.23 2,726,370 -0.59(-1.44%)
Aug 20, 2013 40.25 41.02 40.06 40.82 2,612,595 +0.60(+1.50%)
Aug 19, 2013 41.11 41.20 40.20 40.21 2,995,975 -0.90(-2.19%)
Aug 16, 2013 40.84 41.21 40.84 41.11 3,358,556 +0.17(+0.40%)
Aug 15, 2013 41.26 41.39 40.77 40.95 3,667,536 -0.62(-1.49%)
Aug 14, 2013 41.75 41.99 41.29 41.57 2,756,908 -0.26(-0.63%)
Aug 13, 2013 41.60 42.02 41.33 41.83 1,731,993 +0.30(+0.72%)
Aug 12, 2013 41.32 41.82 41.19 41.53 1,843,102 +0.09(+0.22%)
Aug 09, 2013 41.91 42.27 41.43 41.44 2,737,230 -0.58(-1.38%)
Aug 08, 2013 41.91 42.12 41.62 42.02 2,405,765 +0.42(+1.01%)
Aug 07, 2013 41.79 41.88 41.44 41.60 2,905,974 -0.36(-0.87%)
Aug 06, 2013 42.00 42.17 41.72 41.96 2,467,703 +0.07(+0.16%)
Aug 05, 2013 42.00 42.08 41.80 41.90 1,677,407 -0.16(-0.39%)
Aug 02, 2013 41.99 42.09 41.68 42.06 2,918,828 +0.08(+0.20%)
Aug 01, 2013 41.10 42.07 41.10 41.98 3,773,350 +1.25(+3.07%)
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%)
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.