Skip to main content

Discover Financial Services (NY: DFS )

131.09 +3.09 (+2.41%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 38.15 38.37 37.70 37.70 5,058,842 -0.58(-1.52%)
May 30, 2013 37.78 38.59 37.77 38.28 3,209,873 +0.52(+1.37%)
May 29, 2013 37.64 37.98 37.41 37.76 5,194,958 -0.14(-0.38%)
May 28, 2013 38.35 38.67 37.77 37.90 5,160,492 -0.01(-0.02%)
May 24, 2013 37.59 38.07 37.44 37.91 3,045,322 +0.03(+0.08%)
May 23, 2013 37.54 38.37 37.31 37.88 5,901,763 -0.21(-0.56%)
May 22, 2013 38.94 39.53 37.98 38.09 8,311,711 -0.76(-1.94%)
May 21, 2013 38.45 39.16 38.43 38.85 6,276,931 +0.53(+1.39%)
May 20, 2013 37.96 38.88 37.93 38.32 5,770,433 +0.39(+1.03%)
May 17, 2013 37.00 37.96 36.95 37.93 4,081,392 +0.97(+2.62%)
May 16, 2013 37.47 37.56 36.90 36.96 4,892,265 -0.61(-1.63%)
May 15, 2013 36.97 37.82 36.93 37.57 5,086,537 +1.62(+4.51%)
May 13, 2013 36.14 36.16 35.74 35.95 3,719,168 -0.30(-0.83%)
May 10, 2013 36.25 36.40 36.06 36.25 3,383,877 +0.04(+0.11%)
May 09, 2013 36.62 36.64 36.09 36.21 5,228,232 -0.41(-1.13%)
May 08, 2013 36.56 36.66 36.31 36.62 3,884,476 +0.07(+0.20%)
May 07, 2013 36.82 36.86 36.42 36.55 4,249,668 -0.11(-0.30%)
May 06, 2013 36.39 36.71 36.18 36.66 5,411,124 +0.30(+0.83%)
May 03, 2013 35.87 36.47 35.56 36.36 6,893,139 +0.80(+2.25%)
May 02, 2013 34.81 35.60 34.62 35.56 5,297,034 +0.85(+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.