Skip to main content

Discover Financial Services (NY: DFS )

136.11 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 41.40 41.45 40.87 40.97 3,438,555 -0.46(-1.11%)
Oct 30, 2013 41.65 41.95 41.31 41.42 3,765,454 -0.06(-0.15%)
Oct 29, 2013 40.94 41.78 40.90 41.49 5,637,264 +0.66(+1.62%)
Oct 28, 2013 40.28 41.02 40.00 40.82 4,029,123 +0.55(+1.37%)
Oct 25, 2013 40.69 40.79 40.22 40.27 5,386,337 -0.35(-0.86%)
Oct 24, 2013 40.70 40.97 40.57 40.62 4,426,744 +0.12(+0.29%)
Oct 23, 2013 40.88 41.03 40.31 40.50 4,354,513 -0.40(-0.98%)
Oct 22, 2013 41.46 42.58 40.63 40.90 10,198,134 -1.53(-3.61%)
Oct 21, 2013 42.86 43.00 42.22 42.44 4,174,727 -0.17(-0.39%)
Oct 18, 2013 42.71 42.95 42.12 42.60 4,494,043 +0.18(+0.43%)
Oct 17, 2013 41.53 42.46 41.53 42.42 3,056,541 +0.72(+1.72%)
Oct 16, 2013 41.26 41.75 40.97 41.70 3,643,035 +0.76(+1.85%)
Oct 15, 2013 41.66 41.70 40.78 40.94 3,784,841 -0.77(-1.85%)
Oct 14, 2013 40.73 41.80 40.68 41.72 4,123,696 +0.83(+2.03%)
Oct 11, 2013 40.43 41.04 40.35 40.89 3,395,867 +0.47(+1.15%)
Oct 10, 2013 39.50 40.45 39.47 40.42 4,719,046 +1.78(+4.62%)
Oct 09, 2013 38.64 38.85 38.22 38.64 4,770,213 +0.15(+0.39%)
Oct 08, 2013 39.38 39.38 38.44 38.49 3,780,572 -0.74(-1.89%)
Oct 07, 2013 39.50 39.58 39.23 39.23 2,224,704 -0.70(-1.76%)
Oct 04, 2013 39.66 39.99 39.28 39.93 2,571,561 +0.24(+0.62%)
Oct 03, 2013 39.88 39.96 39.17 39.69 3,936,954 -0.35(-0.87%)
Oct 02, 2013 40.25 40.29 39.83 40.03 3,380,161 -0.42(-1.03%)
Oct 01, 2013 39.92 40.46 39.81 40.45 2,657,511 -0.05(-0.12%)
Sep 27, 2013 40.41 40.67 40.21 40.50 1,946,045 -0.14(-0.35%)
Sep 26, 2013 40.18 40.90 40.12 40.64 3,533,798 +0.51(+1.26%)
Sep 25, 2013 40.19 40.60 39.88 40.14 3,275,304 +0.02(+0.06%)
Sep 24, 2013 40.35 40.60 39.87 40.11 4,806,362 -0.17(-0.41%)
Sep 23, 2013 40.98 41.03 40.26 40.28 4,473,678 -0.88(-2.13%)
Sep 20, 2013 41.61 41.69 40.97 41.16 5,409,787 -0.43(-1.04%)
Sep 19, 2013 42.12 42.13 41.54 41.59 3,721,067 -0.12(-0.28%)
Sep 18, 2013 41.56 41.99 41.11 41.71 6,376,194 +0.18(+0.44%)
Sep 17, 2013 41.01 41.55 40.82 41.53 4,481,612 +0.56(+1.37%)
Sep 16, 2013 40.90 41.10 40.26 40.97 4,555,738 +0.71(+1.77%)
Sep 13, 2013 40.26 40.30 39.92 40.26 2,705,723 +0.10(+0.26%)
Sep 12, 2013 39.94 40.32 39.90 40.15 3,677,979 +0.21(+0.51%)
Sep 11, 2013 39.55 39.97 39.15 39.95 4,124,979 +0.36(+0.90%)
Sep 10, 2013 39.21 39.67 39.15 39.59 3,362,549 +0.77(+1.97%)
Sep 09, 2013 38.48 38.87 38.44 38.83 2,268,456 +0.46(+1.19%)
Sep 06, 2013 38.49 38.62 37.67 38.37 3,185,515 -0.02(-0.06%)
Sep 05, 2013 38.18 38.63 38.07 38.39 2,471,711 +0.23(+0.60%)
Sep 04, 2013 37.76 38.44 37.65 38.16 3,913,148 +0.45(+1.19%)
Sep 03, 2013 37.72 38.13 37.50 37.71 2,494,067 +0.40(+1.08%)
Aug 30, 2013 37.70 37.71 37.14 37.31 2,574,140 -0.27(-0.71%)
Aug 29, 2013 37.22 38.01 37.20 37.58 3,079,998 +0.18(+0.49%)
Aug 28, 2013 37.14 37.55 37.06 37.40 3,081,613 +0.12(+0.32%)
Aug 27, 2013 38.38 38.55 37.23 37.28 5,108,382 -1.56(-4.03%)
Aug 26, 2013 39.11 39.31 38.72 38.84 2,945,874 -0.28(-0.71%)
Aug 23, 2013 38.78 39.17 38.46 39.12 2,454,357 +0.42(+1.08%)
Aug 22, 2013 38.47 38.85 38.46 38.70 2,441,143 +0.24(+0.62%)
Aug 21, 2013 38.84 38.94 38.33 38.46 2,851,566 -0.56(-1.44%)
Aug 20, 2013 38.48 39.22 38.31 39.02 2,732,567 +0.58(+1.50%)
Aug 19, 2013 39.31 39.39 38.44 38.45 3,133,551 -0.86(-2.19%)
Aug 16, 2013 39.05 39.40 39.05 39.31 3,512,782 +0.16(+0.40%)
Aug 15, 2013 39.45 39.58 38.98 39.15 3,835,950 -0.59(-1.49%)
Aug 14, 2013 39.92 40.15 39.47 39.74 2,883,506 -0.25(-0.63%)
Aug 13, 2013 39.77 40.18 39.51 39.99 1,811,527 +0.28(+0.72%)
Aug 12, 2013 39.51 39.98 39.38 39.71 1,927,738 +0.09(+0.22%)
Aug 09, 2013 40.07 40.41 39.61 39.62 2,862,924 -0.55(-1.38%)
Aug 08, 2013 40.07 40.27 39.79 40.18 2,516,239 +0.40(+1.01%)
Aug 07, 2013 39.96 40.04 39.62 39.77 3,039,417 -0.35(-0.87%)
Aug 06, 2013 40.15 40.32 39.88 40.12 2,581,021 +0.06(+0.16%)
Aug 05, 2013 40.15 40.23 39.96 40.06 1,754,434 -0.16(-0.39%)
Aug 02, 2013 40.14 40.24 39.85 40.22 3,052,863 +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.