Skip to main content

Discover Financial Services (NY: DFS )

138.10 +0.52 (+0.38%)
Streaming Delayed Price Updated: 3:25 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 41.39 41.43 40.86 40.95 3,439,798 -0.46(-1.11%)
Oct 30, 2013 41.63 41.94 41.29 41.41 3,766,816 -0.06(-0.15%)
Oct 29, 2013 40.93 41.76 40.88 41.47 5,639,302 +0.66(+1.62%)
Oct 28, 2013 40.26 41.01 39.99 40.81 4,030,580 +0.55(+1.37%)
Oct 25, 2013 40.68 40.78 40.20 40.26 5,388,284 -0.35(-0.86%)
Oct 24, 2013 40.68 40.96 40.56 40.60 4,428,344 +0.12(+0.29%)
Oct 23, 2013 40.86 41.01 40.30 40.49 4,356,087 -0.40(-0.98%)
Oct 22, 2013 41.44 42.56 40.62 40.89 10,201,821 -1.53(-3.61%)
Oct 21, 2013 42.85 42.98 42.21 42.42 4,176,237 -0.17(-0.39%)
Oct 18, 2013 42.70 42.93 42.10 42.59 4,495,668 +0.18(+0.43%)
Oct 17, 2013 41.51 42.44 41.51 42.40 3,057,646 +0.72(+1.72%)
Oct 16, 2013 41.24 41.73 40.95 41.69 3,644,352 +0.76(+1.85%)
Oct 15, 2013 41.65 41.69 40.76 40.93 3,786,209 -0.77(-1.85%)
Oct 14, 2013 40.71 41.78 40.67 41.70 4,125,187 +0.83(+2.03%)
Oct 11, 2013 40.41 41.02 40.33 40.87 3,397,095 +0.47(+1.15%)
Oct 10, 2013 39.48 40.43 39.45 40.41 4,720,752 +1.78(+4.62%)
Oct 09, 2013 38.63 38.83 38.20 38.62 4,771,937 +0.15(+0.39%)
Oct 08, 2013 39.36 39.36 38.43 38.47 3,781,938 -0.74(-1.89%)
Oct 07, 2013 39.48 39.56 39.21 39.21 2,225,508 -0.70(-1.76%)
Oct 04, 2013 39.64 39.97 39.27 39.92 2,572,490 +0.24(+0.62%)
Oct 03, 2013 39.86 39.95 39.15 39.67 3,938,377 -0.35(-0.87%)
Oct 02, 2013 40.23 40.27 39.81 40.02 3,381,383 -0.42(-1.03%)
Oct 01, 2013 39.90 40.45 39.80 40.44 2,658,471 -0.05(-0.12%)
Sep 27, 2013 40.40 40.65 40.19 40.49 1,946,748 -0.14(-0.35%)
Sep 26, 2013 40.17 40.89 40.11 40.63 3,535,076 +0.51(+1.26%)
Sep 25, 2013 40.18 40.59 39.87 40.12 3,276,488 +0.02(+0.06%)
Sep 24, 2013 40.34 40.59 39.85 40.10 4,808,100 -0.17(-0.41%)
Sep 23, 2013 40.97 41.01 40.25 40.26 4,475,296 -0.88(-2.13%)
Sep 20, 2013 41.59 41.68 40.96 41.14 5,411,743 -0.43(-1.04%)
Sep 19, 2013 42.10 42.12 41.53 41.58 3,722,412 -0.12(-0.28%)
Sep 18, 2013 41.54 41.98 41.09 41.69 6,378,500 +0.18(+0.44%)
Sep 17, 2013 41.00 41.54 40.81 41.51 4,483,233 +0.56(+1.37%)
Sep 16, 2013 40.88 41.09 40.24 40.95 4,557,385 +0.71(+1.77%)
Sep 13, 2013 40.25 40.29 39.90 40.24 2,706,701 +0.10(+0.26%)
Sep 12, 2013 39.93 40.30 39.89 40.14 3,679,308 +0.21(+0.51%)
Sep 11, 2013 39.54 39.96 39.14 39.93 4,126,470 +0.36(+0.90%)
Sep 10, 2013 39.19 39.66 39.14 39.58 3,363,765 +0.77(+1.97%)
Sep 09, 2013 38.47 38.86 38.43 38.81 2,269,276 +0.46(+1.19%)
Sep 06, 2013 38.47 38.61 37.66 38.35 3,186,667 -0.02(-0.06%)
Sep 05, 2013 38.16 38.62 38.06 38.38 2,472,604 +0.23(+0.60%)
Sep 04, 2013 37.75 38.42 37.64 38.15 3,914,563 +0.45(+1.19%)
Sep 03, 2013 37.71 38.12 37.49 37.70 2,494,968 +0.40(+1.08%)
Aug 30, 2013 37.68 37.69 37.13 37.30 2,575,071 -0.27(-0.71%)
Aug 29, 2013 37.21 38.00 37.19 37.57 3,081,112 +0.18(+0.49%)
Aug 28, 2013 37.12 37.53 37.04 37.38 3,082,727 +0.12(+0.32%)
Aug 27, 2013 38.37 38.54 37.22 37.27 5,110,229 -1.56(-4.03%)
Aug 26, 2013 39.10 39.29 38.71 38.83 2,946,939 -0.28(-0.71%)
Aug 23, 2013 38.76 39.15 38.44 39.10 2,455,244 +0.42(+1.08%)
Aug 22, 2013 38.46 38.84 38.45 38.69 2,442,026 +0.24(+0.62%)
Aug 21, 2013 38.83 38.93 38.31 38.45 2,852,597 -0.56(-1.44%)
Aug 20, 2013 38.47 39.21 38.29 39.01 2,733,555 +0.58(+1.50%)
Aug 19, 2013 39.29 39.37 38.43 38.43 3,134,684 -0.86(-2.19%)
Aug 16, 2013 39.03 39.39 39.03 39.29 3,514,052 +0.16(+0.40%)
Aug 15, 2013 39.44 39.56 38.97 39.14 3,837,337 -0.59(-1.49%)
Aug 14, 2013 39.90 40.13 39.46 39.73 2,884,549 -0.25(-0.63%)
Aug 13, 2013 39.76 40.16 39.50 39.98 1,812,182 +0.28(+0.72%)
Aug 12, 2013 39.49 39.96 39.36 39.70 1,928,435 +0.09(+0.22%)
Aug 09, 2013 40.06 40.40 39.59 39.61 2,863,960 -0.55(-1.38%)
Aug 08, 2013 40.05 40.26 39.78 40.16 2,517,149 +0.40(+1.01%)
Aug 07, 2013 39.94 40.03 39.61 39.76 3,040,516 -0.35(-0.87%)
Aug 06, 2013 40.14 40.30 39.87 40.11 2,581,954 +0.06(+0.16%)
Aug 05, 2013 40.14 40.22 39.95 40.04 1,755,068 -0.16(-0.39%)
Aug 02, 2013 40.13 40.22 39.83 40.20 3,053,967 +0.08(+0.20%)
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.