Discover Financial Services (NY: DFS )

103.51 -1.89 (-1.79%)
Official Closing Price Updated: 7:00 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 38.95 39.49 38.61 39.19 4,420,346 +0.62(+1.60%)
Jun 26, 2013 38.34 38.71 38.11 38.57 3,393,039 +0.55(+1.45%)
Jun 25, 2013 37.66 38.20 37.61 38.02 3,571,891 +0.73(+1.96%)
Jun 24, 2013 37.62 37.72 37.09 37.29 4,501,054 -0.87(-2.28%)
Jun 21, 2013 38.75 38.81 37.80 38.16 6,251,436 -0.30(-0.79%)
Jun 20, 2013 39.02 39.22 38.40 38.47 4,932,591 -0.80(-2.03%)
Jun 19, 2013 39.29 39.81 39.25 39.27 4,802,371 -0.13(-0.33%)
Jun 18, 2013 38.94 39.54 38.94 39.40 3,134,033 +0.40(+1.03%)
Jun 17, 2013 39.21 39.64 38.87 38.99 4,401,416 +0.05(+0.13%)
Jun 14, 2013 39.50 39.59 38.64 38.94 3,656,280 -0.63(-1.58%)
Jun 13, 2013 39.23 39.65 38.87 39.57 2,756,467 +0.52(+1.33%)
Jun 12, 2013 39.99 40.19 38.96 39.05 3,510,855 -0.65(-1.64%)
Jun 11, 2013 40.15 40.31 39.63 39.70 3,896,400 -0.72(-1.79%)
Jun 10, 2013 40.20 40.62 39.87 40.43 5,594,955 +0.39(+0.99%)
Jun 07, 2013 40.39 40.62 39.92 40.03 7,564,231 -0.01(-0.02%)
Jun 06, 2013 39.08 40.06 38.95 40.04 5,125,553 +0.91(+2.33%)
Jun 05, 2013 39.64 39.94 39.01 39.13 5,057,686 -0.62(-1.55%)
Jun 04, 2013 39.75 40.12 39.32 39.74 5,048,850 -0.01(-0.02%)
Jun 03, 2013 39.28 39.78 38.94 39.75 4,950,890 +0.75(+1.92%)
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%)
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.