Discover Financial Services (NY: DFS )

124.62 USD +1.79 (+1.46%)
Official Closing Price Updated: 7:00 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2013 51.18 51.50 50.92 51.29 1,536,665 -0.18(-0.35%)
Sep 26, 2013 50.89 51.80 50.81 51.47 2,790,410 +0.64(+1.26%)
Sep 25, 2013 50.90 51.42 50.51 50.83 2,586,294 +0.03(+0.06%)
Sep 24, 2013 51.10 51.42 50.49 50.80 3,795,271 -0.21(-0.41%)
Sep 23, 2013 51.90 51.96 50.99 51.01 3,532,572 -1.11(-2.13%)
Sep 20, 2013 52.69 52.80 51.89 52.12 4,271,756 -0.55(-1.04%)
Sep 19, 2013 53.34 53.36 52.61 52.67 2,938,284 -0.15(-0.28%)
Sep 18, 2013 52.63 53.18 52.06 52.82 5,034,865 +0.23(+0.44%)
Sep 17, 2013 51.94 52.62 51.70 52.59 3,538,837 +0.71(+1.37%)
Sep 16, 2013 51.79 52.05 50.98 51.88 3,597,369 +0.90(+1.77%)
Sep 13, 2013 50.99 51.04 50.55 50.98 2,136,533 +0.13(+0.26%)
Sep 12, 2013 50.58 51.06 50.53 50.85 2,904,260 +0.26(+0.51%)
Sep 11, 2013 50.09 50.62 49.58 50.59 3,257,227 +0.45(+0.90%)
Sep 10, 2013 49.65 50.24 49.58 50.14 2,655,186 +0.97(+1.97%)
Sep 09, 2013 48.73 49.23 48.68 49.17 1,791,252 +0.58(+1.19%)
Sep 06, 2013 48.74 48.91 47.71 48.59 2,515,394 -0.03(-0.06%)
Sep 05, 2013 48.35 48.92 48.21 48.62 1,951,749 +0.29(+0.60%)
Sep 04, 2013 47.82 48.68 47.69 48.33 3,089,958 +0.57(+1.19%)
Sep 03, 2013 47.77 48.29 47.49 47.76 1,969,402 +0.51(+1.08%)
Aug 30, 2013 47.74 47.75 47.04 47.25 2,032,631 -0.34(-0.71%)
Aug 29, 2013 47.14 48.14 47.11 47.59 2,432,074 +0.23(+0.49%)
Aug 28, 2013 47.03 47.55 46.93 47.36 2,433,349 +0.15(+0.32%)
Aug 27, 2013 48.61 48.82 47.15 47.21 4,033,756 -1.98(-4.03%)
Aug 26, 2013 49.53 49.78 49.04 49.19 2,326,165 -0.35(-0.71%)
Aug 23, 2013 49.11 49.60 48.70 49.54 1,938,046 +0.53(+1.08%)
Aug 22, 2013 48.72 49.20 48.71 49.01 1,927,612 +0.30(+0.62%)
Aug 21, 2013 49.19 49.32 48.54 48.71 2,251,696 -0.71(-1.44%)
Aug 20, 2013 48.73 49.67 48.51 49.42 2,157,730 +0.73(+1.50%)
Aug 19, 2013 49.78 49.88 48.68 48.69 2,474,361 -1.09(-2.19%)
Aug 16, 2013 49.45 49.90 49.45 49.78 2,773,815 +0.20(+0.40%)
Aug 15, 2013 49.96 50.12 49.37 49.58 3,029,000 -0.75(-1.49%)
Aug 14, 2013 50.55 50.84 49.99 50.33 2,276,917 -0.32(-0.63%)
Aug 13, 2013 50.37 50.88 50.04 50.65 1,430,445 +0.36(+0.72%)
Aug 12, 2013 50.03 50.63 49.87 50.29 1,522,209 +0.11(+0.22%)
Aug 09, 2013 50.75 51.18 50.16 50.18 2,260,665 -0.70(-1.38%)
Aug 08, 2013 50.74 51.00 50.39 50.88 1,986,910 +0.51(+1.01%)
Aug 07, 2013 50.60 50.71 50.18 50.37 2,400,030 -0.44(-0.87%)
Aug 06, 2013 50.85 51.06 50.51 50.81 2,038,064 -0.12(-0.24%)
Aug 05, 2013 51.05 51.15 50.81 50.93 1,379,922 -0.20(-0.39%)
Aug 02, 2013 51.04 51.16 50.66 51.13 2,401,180 +0.10(+0.20%)
Aug 01, 2013 49.96 51.14 49.96 51.03 3,104,154 +1.52(+3.07%)
Jul 31, 2013 50.11 50.49 49.29 49.51 4,004,904 -0.63(-1.26%)
Jul 30, 2013 49.92 50.34 49.78 50.14 2,700,347 +0.53(+1.07%)
Jul 29, 2013 49.27 49.79 48.93 49.61 3,001,528 +0.16(+0.32%)
Jul 26, 2013 50.19 50.19 49.01 49.45 5,115,023 -0.91(-1.81%)
Jul 25, 2013 50.27 50.44 50.07 50.36 2,404,836 -0.07(-0.14%)
Jul 24, 2013 50.67 51.70 49.85 50.43 4,335,694 -0.28(-0.55%)
Jul 23, 2013 50.96 51.12 50.15 50.71 3,493,945 -0.17(-0.33%)
Jul 22, 2013 50.87 51.02 50.53 50.88 2,135,241 +0.26(+0.51%)
Jul 19, 2013 50.79 51.02 50.35 50.62 2,685,160 +0.04(+0.08%)
Jul 18, 2013 50.36 50.88 50.14 50.58 3,094,082 +0.36(+0.72%)
Jul 17, 2013 49.84 50.42 49.20 50.22 3,783,114 +0.58(+1.17%)
Jul 16, 2013 49.89 50.04 49.20 49.64 3,760,740 -0.64(-1.27%)
Jul 15, 2013 51.25 51.25 50.09 50.28 2,721,944 -0.61(-1.20%)
Jul 12, 2013 50.41 50.92 50.23 50.89 2,497,431 +0.54(+1.07%)
Jul 11, 2013 50.40 50.50 50.10 50.35 2,616,515 +0.61(+1.23%)
Jul 10, 2013 50.21 50.28 49.49 49.74 3,922,125 -0.54(-1.07%)
Jul 09, 2013 50.63 50.38 50.13 50.28 2,789,068 +0.14(+0.28%)
Jul 08, 2013 50.39 50.74 50.05 50.14 3,661,420 +0.15(+0.30%)
Jul 05, 2013 48.72 50.03 48.59 49.99 3,294,792 +1.65(+3.41%)
Jul 03, 2013 47.81 48.64 47.68 48.34 1,636,819 +0.31(+0.65%)
Jul 02, 2013 48.52 49.05 47.70 48.03 3,491,122 -0.55(-1.13%)
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.