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 (%)
Sep 27, 2013 40.86 41.11 40.65 40.94 1,925,005 -0.14(-0.35%)
Sep 26, 2013 40.62 41.35 40.56 41.09 3,495,592 +0.51(+1.26%)
Sep 25, 2013 40.63 41.05 40.32 40.58 3,239,893 +0.02(+0.06%)
Sep 24, 2013 40.79 41.05 40.30 40.55 4,754,398 -0.17(-0.41%)
Sep 23, 2013 41.43 41.48 40.70 40.72 4,425,311 -0.89(-2.13%)
Sep 20, 2013 42.06 42.15 41.42 41.61 5,351,299 -0.44(-1.04%)
Sep 19, 2013 42.58 42.60 42.00 42.04 3,680,836 -0.12(-0.28%)
Sep 18, 2013 42.01 42.45 41.56 42.16 6,307,258 +0.18(+0.44%)
Sep 17, 2013 41.46 42.00 41.27 41.98 4,433,159 +0.57(+1.37%)
Sep 16, 2013 41.34 41.55 40.70 41.41 4,506,483 +0.72(+1.77%)
Sep 13, 2013 40.70 40.74 40.35 40.70 2,676,470 +0.10(+0.26%)
Sep 12, 2013 40.38 40.76 40.34 40.59 3,638,214 +0.21(+0.51%)
Sep 11, 2013 39.99 40.41 39.58 40.38 4,080,382 +0.36(+0.90%)
Sep 10, 2013 39.63 40.10 39.58 40.02 3,326,195 +0.77(+1.97%)
Sep 09, 2013 38.90 39.30 38.86 39.25 2,243,931 +0.46(+1.19%)
Sep 06, 2013 38.91 39.04 38.09 38.79 3,151,075 -0.02(-0.06%)
Sep 05, 2013 38.60 39.05 38.49 38.81 2,444,988 +0.23(+0.60%)
Sep 04, 2013 38.17 38.86 38.07 38.58 3,870,841 +0.46(+1.19%)
Sep 03, 2013 38.13 38.55 37.91 38.13 2,467,102 +0.41(+1.08%)
Aug 30, 2013 38.11 38.12 37.55 37.72 2,546,310 -0.27(-0.71%)
Aug 29, 2013 37.63 38.43 37.61 37.99 3,046,699 +0.18(+0.49%)
Aug 28, 2013 37.54 37.96 37.46 37.81 3,048,296 +0.12(+0.32%)
Aug 27, 2013 38.80 38.97 37.64 37.69 5,053,152 -1.58(-4.03%)
Aug 26, 2013 39.54 39.74 39.15 39.27 2,914,025 -0.28(-0.71%)
Aug 23, 2013 39.20 39.59 38.88 39.55 2,427,822 +0.42(+1.08%)
Aug 22, 2013 38.89 39.27 38.88 39.12 2,414,751 +0.24(+0.62%)
Aug 21, 2013 39.27 39.37 38.75 38.88 2,820,736 -0.57(-1.44%)
Aug 20, 2013 38.90 39.65 38.72 39.45 2,703,024 +0.58(+1.50%)
Aug 19, 2013 39.74 39.82 38.86 38.87 3,099,672 -0.87(-2.19%)
Aug 16, 2013 39.47 39.83 39.47 39.74 3,474,803 +0.16(+0.40%)
Aug 15, 2013 39.88 40.01 39.41 39.58 3,794,478 -0.60(-1.49%)
Aug 14, 2013 40.35 40.58 39.91 40.18 2,852,331 -0.26(-0.63%)
Aug 13, 2013 40.21 40.62 39.95 40.43 1,791,942 +0.29(+0.72%)
Aug 12, 2013 39.94 40.42 39.81 40.14 1,906,896 +0.09(+0.22%)
Aug 09, 2013 40.51 40.86 40.04 40.06 2,831,972 -0.56(-1.38%)
Aug 08, 2013 40.50 40.71 40.22 40.62 2,489,035 +0.41(+1.01%)
Aug 07, 2013 40.39 40.48 40.06 40.21 3,006,557 -0.35(-0.87%)
Aug 06, 2013 40.59 40.76 40.32 40.56 2,553,116 +0.06(+0.16%)
Aug 05, 2013 40.59 40.67 40.40 40.50 1,735,466 -0.16(-0.39%)
Aug 02, 2013 40.58 40.68 40.28 40.66 3,019,857 +0.08(+0.20%)
Aug 01, 2013 39.72 40.66 39.72 40.58 3,903,956 +1.21(+3.07%)
Jul 31, 2013 39.84 40.15 39.19 39.37 5,036,789 -0.50(-1.26%)
Jul 30, 2013 39.69 40.03 39.58 39.87 3,396,106 +0.42(+1.07%)
Jul 29, 2013 39.18 39.59 38.91 39.45 3,774,887 +0.13(+0.32%)
Jul 26, 2013 39.91 39.91 38.97 39.32 6,432,936 -0.72(-1.81%)
Jul 25, 2013 39.97 40.11 39.81 40.04 3,024,455 -0.06(-0.14%)
Jul 24, 2013 40.29 41.11 39.64 40.10 5,452,809 -0.22(-0.55%)
Jul 23, 2013 40.52 40.65 39.88 40.32 4,394,179 -0.14(-0.33%)
Jul 22, 2013 40.45 40.57 40.18 40.46 2,685,397 +0.21(+0.51%)
Jul 19, 2013 40.38 40.57 40.03 40.25 3,377,006 +0.03(+0.08%)
Jul 18, 2013 40.04 40.46 39.87 40.22 3,891,289 +0.29(+0.72%)
Jul 17, 2013 39.63 40.09 39.12 39.93 4,757,853 +0.46(+1.17%)
Jul 16, 2013 39.67 39.79 39.12 39.47 4,729,715 -0.51(-1.27%)
Jul 15, 2013 40.75 40.75 39.83 39.98 3,423,267 -0.48(-1.20%)
Jul 12, 2013 40.08 40.49 39.94 40.46 3,140,907 +0.43(+1.07%)
Jul 11, 2013 40.07 40.15 39.84 40.03 3,290,674 +0.48(+1.23%)
Jul 10, 2013 39.92 39.98 39.35 39.55 4,932,681 -0.43(-1.07%)
Jul 09, 2013 40.26 40.06 39.86 39.98 3,507,686 +0.11(+0.28%)
Jul 08, 2013 40.07 40.34 39.80 39.87 4,604,804 +0.12(+0.30%)
Jul 05, 2013 38.74 39.78 38.63 39.75 4,143,713 +1.31(+3.41%)
Jul 03, 2013 38.02 38.68 37.91 38.44 2,058,554 +0.25(+0.65%)
Jul 02, 2013 38.58 39.00 37.93 38.19 4,390,628 -0.44(-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.