Discover Financial Services (NY: DFS )

106.94 -1.79 (-1.65%)
Streaming Delayed Price Updated: 2:27 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2013 42.27 42.53 42.05 42.36 1,860,605 -0.15(-0.35%)
Sep 26, 2013 42.03 42.78 41.96 42.51 3,378,649 +0.53(+1.26%)
Sep 25, 2013 42.04 42.47 41.72 41.98 3,131,504 +0.02(+0.06%)
Sep 24, 2013 42.20 42.47 41.70 41.96 4,595,343 -0.17(-0.41%)
Sep 23, 2013 42.86 42.91 42.11 42.13 4,277,265 -0.92(-2.13%)
Sep 20, 2013 43.52 43.61 42.86 43.05 5,172,274 -0.45(-1.04%)
Sep 19, 2013 44.05 44.07 43.45 43.50 3,557,696 -0.12(-0.28%)
Sep 18, 2013 43.47 43.92 43.00 43.62 6,096,252 +0.19(+0.44%)
Sep 17, 2013 42.90 43.46 42.70 43.43 4,284,850 +0.59(+1.37%)
Sep 16, 2013 42.77 42.99 42.10 42.85 4,355,721 +0.74(+1.77%)
Sep 13, 2013 42.11 42.15 41.75 42.10 2,586,930 +0.11(+0.26%)
Sep 12, 2013 41.77 42.17 41.73 42.00 3,516,500 +0.21(+0.51%)
Sep 11, 2013 41.37 41.81 40.95 41.78 3,943,875 +0.37(+0.90%)
Sep 10, 2013 41.01 41.49 40.95 41.41 3,214,919 +0.80(+1.97%)
Sep 09, 2013 40.25 40.66 40.20 40.61 2,168,861 +0.48(+1.19%)
Sep 06, 2013 40.25 40.39 39.40 40.13 3,045,658 -0.02(-0.06%)
Sep 05, 2013 39.93 40.40 39.82 40.16 2,363,192 +0.24(+0.60%)
Sep 04, 2013 39.49 40.20 39.38 39.92 3,741,344 +0.47(+1.19%)
Sep 03, 2013 39.45 39.88 39.22 39.44 2,384,566 +0.42(+1.08%)
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%)
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.