Skip to main content

Discover Financial Services (NY: DFS )

128.00 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 37.65 38.17 37.32 37.88 4,573,345 +0.60(+1.60%)
Jun 26, 2013 37.06 37.41 36.83 37.28 3,510,481 +0.53(+1.45%)
Jun 25, 2013 36.40 36.92 36.36 36.75 3,695,523 +0.71(+1.96%)
Jun 24, 2013 36.36 36.46 35.84 36.04 4,656,847 -0.84(-2.28%)
Jun 21, 2013 37.45 37.51 36.54 36.89 6,467,815 -0.29(-0.79%)
Jun 20, 2013 37.71 37.90 37.12 37.18 5,103,320 -0.77(-2.03%)
Jun 19, 2013 37.98 38.48 37.94 37.95 4,968,594 -0.13(-0.33%)
Jun 18, 2013 37.64 38.21 37.64 38.08 3,242,509 +0.39(+1.03%)
Jun 17, 2013 37.90 38.31 37.57 37.69 4,553,760 +0.05(+0.13%)
Jun 14, 2013 38.18 38.27 37.35 37.64 3,782,833 -0.60(-1.58%)
Jun 13, 2013 37.92 38.33 37.57 38.25 2,851,875 +0.50(+1.33%)
Jun 12, 2013 38.65 38.85 37.66 37.74 3,632,375 -0.63(-1.64%)
Jun 11, 2013 38.80 38.96 38.30 38.37 4,031,264 -0.70(-1.79%)
Jun 10, 2013 38.86 39.26 38.54 39.07 5,788,610 +0.38(+0.99%)
Jun 07, 2013 39.04 39.26 38.59 38.69 7,826,048 -0.01(-0.02%)
Jun 06, 2013 37.77 38.72 37.65 38.70 5,302,962 +0.88(+2.33%)
Jun 05, 2013 38.31 38.60 37.71 37.82 5,232,745 -0.60(-1.55%)
Jun 04, 2013 38.42 38.78 38.01 38.41 5,223,604 -0.01(-0.02%)
Jun 03, 2013 37.97 38.44 37.64 38.42 5,122,253 +0.72(+1.92%)
May 31, 2013 38.15 38.37 37.70 37.70 5,058,842 -0.58(-1.52%)
May 30, 2013 37.78 38.59 37.77 38.28 3,209,873 +0.52(+1.37%)
May 29, 2013 37.64 37.98 37.41 37.76 5,194,958 -0.14(-0.38%)
May 28, 2013 38.35 38.67 37.77 37.90 5,160,492 -0.01(-0.02%)
May 24, 2013 37.59 38.07 37.44 37.91 3,045,322 +0.03(+0.08%)
May 23, 2013 37.54 38.37 37.31 37.88 5,901,763 -0.21(-0.56%)
May 22, 2013 38.94 39.53 37.98 38.09 8,311,711 -0.76(-1.94%)
May 21, 2013 38.45 39.16 38.43 38.85 6,276,931 +0.53(+1.39%)
May 20, 2013 37.96 38.88 37.93 38.32 5,770,433 +0.39(+1.03%)
May 17, 2013 37.00 37.96 36.95 37.93 4,081,392 +0.97(+2.62%)
May 16, 2013 37.47 37.56 36.90 36.96 4,892,265 -0.61(-1.63%)
May 15, 2013 36.97 37.82 36.93 37.57 5,086,537 +1.62(+4.51%)
May 13, 2013 36.14 36.16 35.74 35.95 3,719,168 -0.30(-0.83%)
May 10, 2013 36.25 36.40 36.06 36.25 3,383,877 +0.04(+0.11%)
May 09, 2013 36.62 36.64 36.09 36.21 5,228,232 -0.41(-1.13%)
May 08, 2013 36.56 36.66 36.31 36.62 3,884,476 +0.07(+0.20%)
May 07, 2013 36.82 36.86 36.42 36.55 4,249,668 -0.11(-0.30%)
May 06, 2013 36.39 36.71 36.18 36.66 5,411,124 +0.30(+0.83%)
May 03, 2013 35.87 36.47 35.56 36.36 6,893,139 +0.80(+2.25%)
May 02, 2013 34.81 35.60 34.62 35.56 5,297,034 +0.85(+2.44%)
May 01, 2013 34.58 34.99 34.57 34.72 4,759,743 +0.09(+0.25%)
Apr 30, 2013 34.79 34.95 34.61 34.63 6,121,618 -0.19(-0.55%)
Apr 29, 2013 34.98 34.98 34.64 34.82 3,534,164 +0.05(+0.14%)
Apr 26, 2013 35.06 35.06 34.56 34.77 4,573,911 -0.29(-0.81%)
Apr 25, 2013 35.02 35.37 34.80 35.06 8,344,223 +0.10(+0.29%)
Apr 24, 2013 34.94 35.21 34.71 34.95 6,481,589 -0.14(-0.41%)
Apr 23, 2013 35.69 36.11 34.46 35.10 11,557,154 +0.57(+1.65%)
Apr 22, 2013 34.34 34.58 33.84 34.53 7,069,638 +0.21(+0.62%)
Apr 19, 2013 33.92 34.35 33.88 34.31 6,025,520 +0.63(+1.86%)
Apr 18, 2013 33.70 34.07 33.38 33.69 5,515,799 +0.04(+0.12%)
Apr 17, 2013 33.84 33.90 33.34 33.65 6,092,862 -0.40(-1.19%)
Apr 16, 2013 33.69 34.11 33.66 34.05 6,508,856 +0.60(+1.80%)
Apr 15, 2013 34.19 34.34 33.35 33.45 8,059,243 -0.84(-2.45%)
Apr 12, 2013 33.77 34.36 33.71 34.29 10,819,581 +0.28(+0.81%)
Apr 11, 2013 34.00 34.24 33.50 34.01 10,748,648 -0.01(-0.02%)
Apr 10, 2013 34.27 34.74 33.81 34.02 7,732,039 -0.26(-0.76%)
Apr 09, 2013 34.60 34.66 34.26 34.28 4,891,986 -0.32(-0.94%)
Apr 08, 2013 34.04 34.61 33.92 34.61 4,616,944 +0.51(+1.49%)
Apr 05, 2013 33.81 34.17 33.50 34.10 5,624,828 -0.13(-0.39%)
Apr 04, 2013 34.41 34.64 33.91 34.23 5,557,880 -0.14(-0.41%)
Apr 03, 2013 35.33 35.52 34.31 34.38 5,030,265 -1.00(-2.82%)
Apr 02, 2013 34.99 35.47 34.91 35.37 5,202,490 +0.51(+1.48%)
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.