Discover Financial Services (NY: DFS )

104.93 +1.06 (+1.02%)
Streaming Delayed Price Updated: 10:45 AM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 39.47 39.70 39.00 39.00 4,889,600 -0.60(-1.52%)
May 30, 2013 39.08 39.92 39.08 39.60 3,102,488 +0.53(+1.37%)
May 29, 2013 38.94 39.30 38.71 39.07 5,021,163 -0.15(-0.38%)
May 28, 2013 39.68 40.01 39.08 39.22 4,987,850 -0.01(-0.02%)
May 24, 2013 38.90 39.39 38.74 39.22 2,943,442 +0.03(+0.08%)
May 23, 2013 38.84 39.69 38.60 39.19 5,704,322 -0.22(-0.56%)
May 22, 2013 40.29 40.89 39.29 39.41 8,033,646 -0.78(-1.94%)
May 21, 2013 39.78 40.52 39.76 40.19 6,066,939 +0.55(+1.39%)
May 20, 2013 39.27 40.23 39.24 39.64 5,577,386 +0.40(+1.03%)
May 17, 2013 38.28 39.27 38.23 39.24 3,944,851 +1.00(+2.62%)
May 16, 2013 38.77 38.86 38.18 38.24 4,728,597 -0.63(-1.63%)
May 15, 2013 38.25 39.13 38.20 38.87 4,916,369 +1.68(+4.51%)
May 13, 2013 37.39 37.41 36.98 37.19 3,594,745 -0.31(-0.83%)
May 10, 2013 37.50 37.66 37.31 37.50 3,270,671 +0.04(+0.11%)
May 09, 2013 37.89 37.91 37.34 37.46 5,053,323 -0.43(-1.13%)
May 08, 2013 37.83 37.93 37.57 37.89 3,754,522 +0.07(+0.20%)
May 07, 2013 38.10 38.14 37.68 37.82 4,107,497 -0.12(-0.30%)
May 06, 2013 37.65 37.98 37.43 37.93 5,230,099 +0.31(+0.83%)
May 03, 2013 37.11 37.73 36.79 37.62 6,662,534 +0.83(+2.25%)
May 02, 2013 36.02 36.83 35.82 36.79 5,119,826 +0.88(+2.44%)
May 01, 2013 35.78 36.20 35.77 35.92 4,600,510 +0.09(+0.25%)
Apr 30, 2013 35.99 36.16 35.80 35.83 5,916,825 -0.20(-0.55%)
Apr 29, 2013 36.19 36.20 35.84 36.02 3,415,931 +0.05(+0.14%)
Apr 26, 2013 36.28 36.27 35.75 35.97 4,420,894 -0.29(-0.81%)
Apr 25, 2013 36.23 36.59 36.00 36.27 8,065,074 +0.11(+0.29%)
Apr 24, 2013 36.15 36.43 35.91 36.16 6,264,753 -0.15(-0.41%)
Apr 23, 2013 36.92 37.36 35.66 36.31 11,170,519 +0.59(+1.65%)
Apr 22, 2013 35.52 35.78 35.01 35.72 6,833,129 +0.22(+0.62%)
Apr 19, 2013 35.09 35.54 35.05 35.50 5,823,941 +0.65(+1.86%)
Apr 18, 2013 34.87 35.25 34.53 34.85 5,331,273 +0.04(+0.12%)
Apr 17, 2013 35.02 35.07 34.50 34.81 5,889,031 -0.42(-1.19%)
Apr 16, 2013 34.86 35.30 34.82 35.23 6,291,108 +0.62(+1.80%)
Apr 15, 2013 35.37 35.53 34.50 34.61 7,789,628 -0.87(-2.45%)
Apr 12, 2013 34.94 35.55 34.88 35.48 10,457,621 +0.29(+0.81%)
Apr 11, 2013 35.17 35.43 34.66 35.19 10,389,061 -0.01(-0.02%)
Apr 10, 2013 35.46 35.94 34.98 35.20 7,473,370 -0.27(-0.76%)
Apr 09, 2013 35.79 35.86 35.44 35.47 4,728,328 -0.34(-0.94%)
Apr 08, 2013 35.22 35.80 35.09 35.80 4,462,487 +0.52(+1.49%)
Apr 05, 2013 34.98 35.35 34.66 35.28 5,436,654 -0.14(-0.39%)
Apr 04, 2013 35.60 35.84 35.08 35.42 5,371,945 -0.15(-0.41%)
Apr 03, 2013 36.55 36.75 35.50 35.57 4,861,981 -1.03(-2.82%)
Apr 02, 2013 36.20 36.70 36.12 36.60 5,028,445 +0.53(+1.48%)
Apr 01, 2013 36.63 36.81 35.92 36.06 4,290,492 -0.66(-1.81%)
Mar 28, 2013 36.94 36.98 36.52 36.73 3,797,950 -0.11(-0.31%)
Mar 27, 2013 36.62 36.93 36.44 36.84 5,291,439 -0.03(-0.09%)
Mar 26, 2013 37.05 37.07 36.65 36.88 5,939,757 +0.12(+0.33%)
Mar 25, 2013 37.15 37.17 36.45 36.75 5,393,741 -0.11(-0.29%)
Mar 22, 2013 36.47 36.96 36.45 36.86 4,644,826 +0.44(+1.21%)
Mar 21, 2013 36.58 36.84 36.33 36.42 6,986,434 -0.41(-1.11%)
Mar 20, 2013 36.41 36.86 36.33 36.83 6,376,145 +0.59(+1.63%)
Mar 19, 2013 36.79 36.86 35.66 36.24 10,067,299 +0.00(+0.00%)
Mar 18, 2013 35.84 36.39 35.69 36.24 6,785,482 +0.08(+0.23%)
Mar 15, 2013 35.63 36.23 35.34 36.16 12,041,388 +1.06(+3.01%)
Mar 14, 2013 35.48 35.49 35.02 35.10 7,362,002 -0.17(-0.49%)
Mar 13, 2013 35.02 35.65 34.79 35.27 7,606,109 +0.76(+2.21%)
Mar 12, 2013 34.21 34.81 34.16 34.51 7,387,574 +0.24(+0.69%)
Mar 11, 2013 33.82 34.53 33.82 34.27 5,996,270 +0.38(+1.14%)
Mar 08, 2013 34.21 34.24 33.39 33.89 4,660,573 -0.16(-0.48%)
Mar 07, 2013 33.94 34.11 33.79 34.05 5,310,488 +0.23(+0.68%)
Mar 06, 2013 33.68 34.10 33.68 33.82 7,553,305 +0.58(+1.75%)
Mar 05, 2013 32.89 33.43 32.85 33.24 6,102,346 +0.67(+2.06%)
Mar 04, 2013 31.89 32.58 31.85 32.57 4,440,392 +0.56(+1.74%)
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.