Discover Financial Services (NY: DFS )

105.40 -1.13 (-1.06%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 31.23 31.81 30.70 31.45 14,785,575 +0.25(+0.81%)
Jan 30, 2013 31.22 31.31 30.81 31.19 8,682,192 -0.02(-0.08%)
Jan 29, 2013 31.04 31.26 30.81 31.22 9,198,600 +0.04(+0.13%)
Jan 28, 2013 32.00 32.01 31.15 31.17 8,834,622 -0.84(-2.64%)
Jan 25, 2013 32.13 32.21 31.87 32.02 3,519,123 -0.04(-0.13%)
Jan 24, 2013 31.82 32.15 31.72 32.06 5,281,293 +0.27(+0.85%)
Jan 23, 2013 31.84 32.13 31.73 31.79 5,841,979 -0.07(-0.21%)
Jan 22, 2013 31.53 31.87 31.13 31.85 7,619,146 +0.28(+0.88%)
Jan 18, 2013 31.91 31.91 31.37 31.58 12,625,630 -0.61(-1.88%)
Jan 17, 2013 32.23 32.39 31.95 32.18 3,771,784 +0.13(+0.41%)
Jan 16, 2013 32.15 32.35 31.94 32.05 5,586,571 -0.17(-0.53%)
Jan 15, 2013 32.27 32.49 31.99 32.22 7,624,660 -0.32(-0.98%)
Jan 14, 2013 33.09 33.12 32.44 32.54 4,275,226 -0.54(-1.63%)
Jan 11, 2013 33.03 33.28 32.96 33.08 3,418,124 -0.07(-0.22%)
Jan 10, 2013 32.89 33.26 32.80 33.16 7,105,334 +0.52(+1.58%)
Jan 09, 2013 32.86 33.05 32.54 32.64 4,330,375 -0.20(-0.60%)
Jan 08, 2013 32.22 32.84 32.20 32.84 5,335,177 +0.55(+1.70%)
Jan 07, 2013 32.60 32.69 32.13 32.29 5,704,289 -0.51(-1.55%)
Jan 04, 2013 32.43 32.80 32.22 32.80 4,888,962 +0.52(+1.62%)
Jan 03, 2013 32.44 32.73 32.27 32.27 6,731,860 -0.11(-0.33%)
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.