Discover Financial Services (NY: DFS )

102.93 -0.81 (-0.78%)
Official Closing Price Updated: 6:30 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 45.72 46.39 46.39 46.39 2,900,881 +0.73(+1.60%)
Dec 30, 2013 45.27 45.70 45.27 45.66 2,030,846 +0.47(+1.05%)
Dec 27, 2013 45.25 45.37 44.99 45.18 1,293,109 -0.08(-0.18%)
Dec 26, 2013 45.29 45.52 45.08 45.27 2,458,517 +0.20(+0.44%)
Dec 24, 2013 44.80 45.15 44.78 45.07 1,390,560 +0.28(+0.63%)
Dec 23, 2013 45.04 45.04 44.59 44.79 1,988,203 +0.02(+0.04%)
Dec 20, 2013 44.72 44.86 44.50 44.77 4,985,441 +0.08(+0.19%)
Dec 19, 2013 45.03 45.14 44.52 44.69 2,467,276 -0.46(-1.01%)
Dec 18, 2013 44.40 45.21 43.62 45.14 4,313,899 +0.91(+2.06%)
Dec 17, 2013 44.66 44.68 44.00 44.23 3,090,325 -0.31(-0.69%)
Dec 16, 2013 44.21 44.95 44.05 44.54 3,084,871 +0.58(+1.32%)
Dec 13, 2013 43.84 44.25 43.62 43.96 3,224,893 +0.36(+0.82%)
Dec 12, 2013 43.73 43.98 43.32 43.60 3,288,198 -0.07(-0.17%)
Dec 11, 2013 44.06 44.32 43.57 43.67 5,008,517 -0.44(-1.00%)
Dec 10, 2013 44.21 44.32 43.88 44.11 2,910,252 -0.22(-0.49%)
Dec 09, 2013 43.89 44.42 43.84 44.33 3,357,205 +0.58(+1.33%)
Dec 06, 2013 43.50 43.94 43.46 43.75 2,688,797 +0.70(+1.64%)
Dec 05, 2013 43.15 43.35 42.93 43.04 3,266,603 -0.16(-0.36%)
Dec 04, 2013 42.70 43.38 42.49 43.20 3,369,658 +0.25(+0.58%)
Dec 03, 2013 43.09 43.63 42.80 42.95 4,013,687 -0.90(-2.04%)
Dec 02, 2013 44.35 44.57 43.73 43.85 3,051,978 -0.34(-0.77%)
Nov 29, 2013 44.26 44.52 44.08 44.19 1,360,263 +0.02(+0.06%)
Nov 27, 2013 44.16 44.27 43.77 44.16 2,239,802 +0.19(+0.43%)
Nov 26, 2013 44.21 44.30 43.82 43.97 3,382,810 -0.15(-0.34%)
Nov 25, 2013 43.64 44.26 43.53 44.12 3,172,869 +0.68(+1.56%)
Nov 22, 2013 43.43 43.53 43.13 43.44 2,308,626 +0.16(+0.36%)
Nov 21, 2013 42.86 43.30 42.56 43.29 2,990,702 +0.59(+1.38%)
Nov 20, 2013 43.03 43.19 42.63 42.70 1,833,030 -0.16(-0.37%)
Nov 19, 2013 42.98 43.30 42.75 42.85 2,816,536 -0.20(-0.46%)
Nov 18, 2013 43.52 43.67 42.90 43.05 2,963,473 -0.38(-0.88%)
Nov 15, 2013 42.99 43.44 42.90 43.43 3,655,760 +0.56(+1.30%)
Nov 14, 2013 42.28 42.90 42.25 42.88 3,149,406 +0.66(+1.57%)
Nov 12, 2013 42.98 43.09 42.07 42.22 7,919,890 -0.99(-2.30%)
Nov 11, 2013 43.40 43.50 43.04 43.21 3,288,202 -0.12(-0.27%)
Nov 08, 2013 43.24 43.38 42.85 43.33 4,290,307 +0.18(+0.42%)
Nov 07, 2013 43.74 43.87 43.14 43.14 4,430,519 -0.50(-1.14%)
Nov 06, 2013 43.33 43.72 43.15 43.64 3,820,329 +0.60(+1.39%)
Nov 05, 2013 43.09 43.38 42.66 43.04 2,915,849 -0.25(-0.57%)
Nov 04, 2013 43.63 43.72 43.17 43.29 2,631,764 +0.35(+0.81%)
Nov 01, 2013 42.84 43.12 42.81 42.95 2,737,416 +0.10(+0.23%)
Oct 31, 2013 43.30 43.35 42.75 42.85 3,287,588 -0.48(-1.11%)
Oct 30, 2013 43.56 43.88 43.20 43.33 3,600,135 -0.07(-0.15%)
Oct 29, 2013 42.82 43.70 42.77 43.39 5,389,764 +0.69(+1.62%)
Oct 28, 2013 42.13 42.91 41.84 42.70 3,852,227 +0.58(+1.37%)
Oct 25, 2013 42.56 42.67 42.06 42.12 5,149,854 -0.36(-0.86%)
Oct 24, 2013 42.57 42.86 42.43 42.48 4,232,391 +0.12(+0.29%)
Oct 23, 2013 42.76 42.91 42.16 42.36 4,163,331 -0.42(-0.98%)
Oct 22, 2013 43.36 44.53 42.50 42.78 9,750,392 -1.60(-3.61%)
Oct 21, 2013 44.83 44.97 44.16 44.38 3,991,439 -0.17(-0.39%)
Oct 18, 2013 44.67 44.92 44.05 44.56 4,296,736 +0.19(+0.43%)
Oct 17, 2013 43.43 44.41 43.43 44.37 2,922,345 +0.75(+1.72%)
Oct 16, 2013 43.15 43.67 42.85 43.62 3,483,090 +0.79(+1.85%)
Oct 15, 2013 43.57 43.62 42.65 42.82 3,618,670 -0.81(-1.85%)
Oct 14, 2013 42.60 43.71 42.55 43.63 3,942,648 +0.87(+2.03%)
Oct 11, 2013 42.29 42.92 42.20 42.76 3,246,774 +0.49(+1.15%)
Oct 10, 2013 41.31 42.30 41.28 42.28 4,511,860 +1.87(+4.62%)
Oct 09, 2013 40.42 40.63 39.97 40.41 4,560,780 +0.16(+0.39%)
Oct 08, 2013 41.19 41.19 40.20 40.25 3,614,588 -0.78(-1.89%)
Oct 07, 2013 41.31 41.39 41.03 41.03 2,127,030 -0.73(-1.76%)
Oct 04, 2013 41.48 41.82 41.09 41.77 2,458,658 +0.26(+0.62%)
Oct 03, 2013 41.71 41.80 40.96 41.51 3,764,105 -0.36(-0.87%)
Oct 02, 2013 42.10 42.14 41.66 41.87 3,231,758 -0.44(-1.03%)
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.