Skip to main content

Discover Financial Services (NY: DFS )

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

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 44.19 44.83 44.83 44.83 3,001,288 +0.71(+1.60%)
Dec 30, 2013 43.75 44.17 43.75 44.13 2,101,139 +0.46(+1.05%)
Dec 27, 2013 43.74 43.85 43.49 43.67 1,337,867 -0.08(-0.18%)
Dec 26, 2013 43.78 44.00 43.57 43.75 2,543,612 +0.19(+0.44%)
Dec 24, 2013 43.30 43.64 43.28 43.56 1,438,691 +0.27(+0.63%)
Dec 23, 2013 43.54 43.54 43.10 43.29 2,057,020 +0.02(+0.04%)
Dec 20, 2013 43.22 43.36 43.02 43.27 5,158,001 +0.08(+0.19%)
Dec 19, 2013 43.52 43.63 43.03 43.19 2,552,675 -0.44(-1.01%)
Dec 18, 2013 42.91 43.70 42.16 43.63 4,463,214 +0.88(+2.06%)
Dec 17, 2013 43.17 43.19 42.53 42.75 3,197,289 -0.30(-0.69%)
Dec 16, 2013 42.73 43.45 42.57 43.05 3,191,646 +0.56(+1.32%)
Dec 13, 2013 42.37 42.77 42.17 42.49 3,336,515 +0.34(+0.82%)
Dec 12, 2013 42.27 42.51 41.87 42.14 3,402,011 -0.07(-0.17%)
Dec 11, 2013 42.59 42.84 42.11 42.21 5,181,875 -0.42(-1.00%)
Dec 10, 2013 42.73 42.84 42.41 42.64 3,010,983 -0.21(-0.49%)
Dec 09, 2013 42.43 42.93 42.37 42.85 3,473,407 +0.56(+1.33%)
Dec 06, 2013 42.05 42.47 42.01 42.29 2,781,863 +0.68(+1.64%)
Dec 05, 2013 41.71 41.90 41.49 41.60 3,379,669 -0.15(-0.36%)
Dec 04, 2013 41.28 41.93 41.07 41.76 3,486,290 +0.24(+0.58%)
Dec 03, 2013 41.64 42.17 41.36 41.52 4,152,611 -0.87(-2.04%)
Dec 02, 2013 42.86 43.08 42.27 42.38 3,157,615 -0.33(-0.77%)
Nov 29, 2013 42.77 43.03 42.61 42.71 1,407,346 +0.02(+0.06%)
Nov 27, 2013 42.68 42.79 42.31 42.69 2,317,328 +0.18(+0.43%)
Nov 26, 2013 42.73 42.82 42.35 42.50 3,499,898 -0.14(-0.34%)
Nov 25, 2013 42.18 42.77 42.07 42.65 3,282,691 +0.66(+1.56%)
Nov 22, 2013 41.98 42.07 41.68 41.99 2,388,534 +0.15(+0.36%)
Nov 21, 2013 41.43 41.85 41.13 41.84 3,094,218 +0.57(+1.38%)
Nov 20, 2013 41.59 41.74 41.20 41.27 1,896,476 -0.15(-0.37%)
Nov 19, 2013 41.54 41.85 41.32 41.42 2,914,024 -0.19(-0.46%)
Nov 18, 2013 42.06 42.21 41.47 41.61 3,066,046 -0.37(-0.88%)
Nov 15, 2013 41.55 41.99 41.47 41.98 3,782,296 +0.54(+1.30%)
Nov 14, 2013 40.87 41.47 40.84 41.44 3,258,416 +0.64(+1.57%)
Nov 12, 2013 41.54 41.65 40.66 40.80 8,194,018 -0.96(-2.30%)
Nov 11, 2013 41.95 42.04 41.60 41.76 3,402,016 -0.11(-0.27%)
Nov 08, 2013 41.80 41.93 41.41 41.88 4,438,806 +0.18(+0.42%)
Nov 07, 2013 42.28 42.41 41.70 41.70 4,583,871 -0.48(-1.14%)
Nov 06, 2013 41.89 42.26 41.71 42.18 3,952,561 +0.58(+1.39%)
Nov 05, 2013 41.64 41.93 41.24 41.60 3,016,774 -0.24(-0.57%)
Nov 04, 2013 42.17 42.26 41.73 41.85 2,722,855 +0.34(+0.81%)
Nov 01, 2013 41.41 41.68 41.38 41.51 2,832,165 +0.10(+0.23%)
Oct 31, 2013 41.85 41.90 41.32 41.41 3,401,379 -0.46(-1.11%)
Oct 30, 2013 42.10 42.41 41.76 41.88 3,724,744 -0.06(-0.15%)
Oct 29, 2013 41.39 42.24 41.34 41.94 5,576,317 +0.67(+1.62%)
Oct 28, 2013 40.72 41.47 40.44 41.27 3,985,562 +0.56(+1.37%)
Oct 25, 2013 41.13 41.24 40.66 40.71 5,328,102 -0.35(-0.86%)
Oct 24, 2013 41.14 41.42 41.01 41.06 4,378,884 +0.12(+0.29%)
Oct 23, 2013 41.33 41.48 40.75 40.94 4,307,434 -0.41(-0.98%)
Oct 22, 2013 41.91 43.04 41.08 41.35 10,087,877 -1.55(-3.61%)
Oct 21, 2013 43.33 43.47 42.68 42.90 4,129,592 -0.17(-0.39%)
Oct 18, 2013 43.18 43.42 42.58 43.07 4,445,456 +0.18(+0.43%)
Oct 17, 2013 41.98 42.92 41.98 42.88 3,023,495 +0.73(+1.72%)
Oct 16, 2013 41.71 42.20 41.41 42.16 3,603,648 +0.77(+1.85%)
Oct 15, 2013 42.12 42.16 41.22 41.39 3,743,921 -0.78(-1.86%)
Oct 14, 2013 41.17 42.25 41.13 42.17 4,079,113 +0.84(+2.03%)
Oct 11, 2013 40.87 41.49 40.79 41.33 3,359,153 +0.47(+1.15%)
Oct 10, 2013 39.93 40.89 39.90 40.86 4,668,026 +1.80(+4.62%)
Oct 09, 2013 39.07 39.27 38.64 39.06 4,718,640 +0.15(+0.39%)
Oct 08, 2013 39.81 39.81 38.86 38.91 3,739,698 -0.75(-1.89%)
Oct 07, 2013 39.93 40.01 39.66 39.66 2,200,652 -0.71(-1.76%)
Oct 04, 2013 40.09 40.42 39.71 40.37 2,543,758 +0.25(+0.62%)
Oct 03, 2013 40.31 40.40 39.59 40.12 3,894,390 -0.35(-0.87%)
Oct 02, 2013 40.69 40.73 40.26 40.47 3,343,616 -0.42(-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.