Skip to main content

Discover Financial Services (NY: DFS )

120.38 +0.14 (+0.12%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 41.84 41.89 41.30 41.40 3,402,609 -0.46(-1.11%)
Oct 30, 2013 42.09 42.40 41.74 41.86 3,726,091 -0.06(-0.15%)
Oct 29, 2013 41.38 42.22 41.33 41.93 5,578,333 +0.67(+1.62%)
Oct 28, 2013 40.70 41.45 40.43 41.26 3,987,003 +0.56(+1.37%)
Oct 25, 2013 41.12 41.22 40.64 40.70 5,330,029 -0.35(-0.86%)
Oct 24, 2013 41.13 41.41 41.00 41.05 4,380,467 +0.12(+0.29%)
Oct 23, 2013 41.31 41.46 40.74 40.93 4,308,991 -0.41(-0.98%)
Oct 22, 2013 41.89 43.03 41.06 41.34 10,091,524 -1.55(-3.61%)
Oct 21, 2013 43.31 43.45 42.67 42.88 4,131,085 -0.17(-0.39%)
Oct 18, 2013 43.16 43.40 42.56 43.05 4,447,063 +0.18(+0.43%)
Oct 17, 2013 41.97 42.91 41.97 42.87 3,024,588 +0.73(+1.72%)
Oct 16, 2013 41.69 42.19 41.40 42.14 3,604,951 +0.77(+1.85%)
Oct 15, 2013 42.10 42.14 41.21 41.38 3,745,274 -0.78(-1.85%)
Oct 14, 2013 41.16 42.24 41.11 42.16 4,080,587 +0.84(+2.03%)
Oct 11, 2013 40.86 41.47 40.77 41.32 3,360,367 +0.47(+1.15%)
Oct 10, 2013 39.91 40.87 39.88 40.85 4,669,714 +1.80(+4.62%)
Oct 09, 2013 39.05 39.26 38.62 39.05 4,720,345 +0.15(+0.39%)
Oct 08, 2013 39.80 39.80 38.85 38.89 3,741,050 -0.75(-1.89%)
Oct 07, 2013 39.91 39.99 39.64 39.64 2,201,447 -0.71(-1.76%)
Oct 04, 2013 40.07 40.41 39.70 40.35 2,544,678 +0.25(+0.62%)
Oct 03, 2013 40.30 40.39 39.58 40.11 3,895,797 -0.35(-0.87%)
Oct 02, 2013 40.67 40.71 40.25 40.46 3,344,825 -0.42(-1.03%)
Oct 01, 2013 40.34 40.89 40.23 40.88 2,629,729 -0.05(-0.12%)
Sep 27, 2013 40.84 41.10 40.63 40.93 1,925,701 -0.14(-0.35%)
Sep 26, 2013 40.61 41.34 40.55 41.07 3,496,856 +0.51(+1.26%)
Sep 25, 2013 40.62 41.03 40.31 40.56 3,241,064 +0.02(+0.06%)
Sep 24, 2013 40.78 41.03 40.29 40.54 4,756,117 -0.17(-0.41%)
Sep 23, 2013 41.41 41.46 40.69 40.70 4,426,911 -0.89(-2.13%)
Sep 20, 2013 42.05 42.13 41.41 41.59 5,353,234 -0.44(-1.04%)
Sep 19, 2013 42.56 42.58 41.98 42.03 3,682,167 -0.12(-0.28%)
Sep 18, 2013 42.00 42.44 41.54 42.15 6,309,538 +0.18(+0.44%)
Sep 17, 2013 41.45 41.99 41.26 41.97 4,434,762 +0.57(+1.37%)
Sep 16, 2013 41.33 41.53 40.68 41.40 4,508,112 +0.72(+1.77%)
Sep 13, 2013 40.69 40.73 40.34 40.68 2,677,437 +0.10(+0.26%)
Sep 12, 2013 40.36 40.74 40.32 40.58 3,639,529 +0.21(+0.51%)
Sep 11, 2013 39.97 40.39 39.56 40.37 4,081,857 +0.36(+0.90%)
Sep 10, 2013 39.62 40.09 39.56 40.01 3,327,397 +0.77(+1.97%)
Sep 09, 2013 38.89 39.28 38.85 39.24 2,244,742 +0.46(+1.19%)
Sep 06, 2013 38.89 39.03 38.07 38.77 3,152,214 -0.02(-0.06%)
Sep 05, 2013 38.58 39.04 38.47 38.80 2,445,872 +0.23(+0.60%)
Sep 04, 2013 38.16 38.84 38.05 38.57 3,872,240 +0.45(+1.19%)
Sep 03, 2013 38.12 38.53 37.90 38.11 2,467,994 +0.41(+1.08%)
Aug 30, 2013 38.10 38.10 37.54 37.70 2,547,231 -0.27(-0.71%)
Aug 29, 2013 37.62 38.41 37.59 37.98 3,047,800 +0.18(+0.49%)
Aug 28, 2013 37.53 37.94 37.45 37.79 3,049,398 +0.12(+0.32%)
Aug 27, 2013 38.79 38.96 37.62 37.67 5,054,979 -1.58(-4.03%)
Aug 26, 2013 39.52 39.72 39.13 39.25 2,915,078 -0.28(-0.71%)
Aug 23, 2013 39.19 39.58 38.86 39.53 2,428,700 +0.42(+1.08%)
Aug 22, 2013 38.88 39.26 38.87 39.11 2,415,624 +0.24(+0.62%)
Aug 21, 2013 39.25 39.36 38.73 38.87 2,821,756 -0.57(-1.44%)
Aug 20, 2013 38.89 39.64 38.71 39.44 2,704,001 +0.58(+1.50%)
Aug 19, 2013 39.72 39.80 38.85 38.85 3,100,793 -0.87(-2.19%)
Aug 16, 2013 39.46 39.82 39.46 39.72 3,476,060 +0.16(+0.40%)
Aug 15, 2013 39.87 39.99 39.40 39.56 3,795,850 -0.60(-1.49%)
Aug 14, 2013 40.34 40.57 39.89 40.16 2,853,362 -0.26(-0.63%)
Aug 13, 2013 40.19 40.60 39.93 40.42 1,792,589 +0.29(+0.72%)
Aug 12, 2013 39.92 40.40 39.80 40.13 1,907,585 +0.09(+0.22%)
Aug 09, 2013 40.50 40.84 40.03 40.04 2,832,996 -0.56(-1.38%)
Aug 08, 2013 40.49 40.70 40.21 40.60 2,489,934 +0.41(+1.01%)
Aug 07, 2013 40.38 40.47 40.04 40.19 3,007,644 -0.35(-0.87%)
Aug 06, 2013 40.58 40.74 40.31 40.55 2,554,039 +0.06(+0.16%)
Aug 05, 2013 40.58 40.66 40.39 40.48 1,736,093 -0.16(-0.39%)
Aug 02, 2013 40.57 40.66 40.27 40.64 3,020,948 +0.08(+0.20%)
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.