Skip to main content

Discover Financial Services (NY: DFS )

143.14 +7.03 (+5.16%)
Streaming Delayed Price Updated: 2:37 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 39.40 39.70 38.75 38.93 5,093,680 -0.50(-1.26%)
Jul 30, 2013 39.25 39.58 39.14 39.42 3,434,465 +0.42(+1.07%)
Jul 29, 2013 38.74 39.15 38.47 39.01 3,817,526 +0.13(+0.32%)
Jul 26, 2013 39.46 39.46 38.53 38.88 6,505,597 -0.72(-1.81%)
Jul 25, 2013 39.52 39.66 39.37 39.60 3,058,616 -0.06(-0.14%)
Jul 24, 2013 39.84 40.65 39.19 39.65 5,514,399 -0.22(-0.55%)
Jul 23, 2013 40.07 40.19 39.43 39.87 4,443,812 -0.13(-0.33%)
Jul 22, 2013 40.00 40.11 39.73 40.00 2,715,729 +0.20(+0.51%)
Jul 19, 2013 39.93 40.11 39.58 39.80 3,415,150 +0.03(+0.08%)
Jul 18, 2013 39.60 40.00 39.42 39.77 3,935,241 +0.28(+0.72%)
Jul 17, 2013 39.19 39.64 38.68 39.49 4,811,594 +0.46(+1.17%)
Jul 16, 2013 39.23 39.34 38.68 39.03 4,783,138 -0.50(-1.27%)
Jul 15, 2013 40.30 40.30 39.38 39.53 3,461,934 -0.48(-1.20%)
Jul 12, 2013 39.63 40.04 39.49 40.01 3,176,384 +0.42(+1.07%)
Jul 11, 2013 39.63 39.71 39.40 39.59 3,327,843 +0.48(+1.23%)
Jul 10, 2013 39.48 39.53 38.91 39.11 4,988,397 -0.42(-1.07%)
Jul 09, 2013 39.81 39.61 39.41 39.53 3,547,306 +0.11(+0.28%)
Jul 08, 2013 39.62 39.89 39.35 39.42 4,656,817 +0.12(+0.30%)
Jul 05, 2013 38.31 39.34 38.20 39.30 4,190,517 +1.30(+3.41%)
Jul 03, 2013 37.59 38.24 37.49 38.01 2,081,806 +0.24(+0.65%)
Jul 02, 2013 38.15 38.57 37.50 37.76 4,440,221 -0.43(-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.