Skip to main content

Discover Financial Services (NY: DFS )

117.83 +0.68 (+0.58%)
Official Closing Price Updated: 7:00 PM EST, Feb 7, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2013 31.39 32.08 31.04 32.01 6,609,272 +0.45(+1.43%)
Feb 28, 2013 31.36 31.80 31.31 31.56 7,334,059 +0.11(+0.34%)
Feb 27, 2013 30.97 31.58 30.80 31.45 5,768,359 +0.49(+1.59%)
Feb 26, 2013 31.19 31.27 30.50 30.96 7,457,258 -0.89(-2.80%)
Feb 22, 2013 31.59 31.91 31.49 31.85 3,624,713 +0.46(+1.46%)
Feb 21, 2013 31.76 31.77 31.16 31.40 7,971,054 -0.49(-1.54%)
Feb 20, 2013 32.29 32.41 31.85 31.89 4,505,957 -0.49(-1.52%)
Feb 19, 2013 32.13 32.43 32.11 32.38 5,809,764 +0.31(+0.97%)
Feb 15, 2013 32.46 32.62 31.92 32.07 4,790,759 -0.30(-0.94%)
Feb 14, 2013 31.99 32.41 31.86 32.37 4,804,124 +0.25(+0.76%)
Feb 13, 2013 32.32 32.50 32.03 32.13 4,813,092 -0.21(-0.66%)
Feb 12, 2013 32.76 32.90 32.32 32.34 6,369,789 -0.45(-1.37%)
Feb 11, 2013 32.58 33.00 32.50 32.79 4,553,716 +0.12(+0.38%)
Feb 08, 2013 32.69 33.05 32.51 32.67 6,456,327 +0.43(+1.35%)
Feb 07, 2013 32.34 32.54 31.72 32.23 4,310,977 +0.02(+0.05%)
Feb 06, 2013 32.01 32.35 31.98 32.22 4,165,272 +0.61(+1.94%)
Feb 04, 2013 31.50 31.84 31.33 31.60 7,125,016 -0.18(-0.57%)
Feb 01, 2013 31.67 32.08 31.48 31.78 8,630,634 +0.34(+1.07%)
Jan 31, 2013 31.23 31.81 30.70 31.45 14,785,575 +0.25(+0.81%)
Jan 30, 2013 31.22 31.31 30.81 31.19 8,682,192 -0.02(-0.08%)
Jan 29, 2013 31.04 31.26 30.81 31.22 9,198,600 +0.04(+0.13%)
Jan 28, 2013 32.00 32.01 31.15 31.17 8,834,622 -0.84(-2.64%)
Jan 25, 2013 32.13 32.21 31.87 32.02 3,519,123 -0.04(-0.13%)
Jan 24, 2013 31.82 32.15 31.72 32.06 5,281,293 +0.27(+0.85%)
Jan 23, 2013 31.84 32.13 31.73 31.79 5,841,979 -0.07(-0.21%)
Jan 22, 2013 31.53 31.87 31.13 31.85 7,619,146 +0.28(+0.88%)
Jan 18, 2013 31.91 31.91 31.37 31.58 12,625,630 -0.61(-1.88%)
Jan 17, 2013 32.23 32.39 31.95 32.18 3,771,784 +0.13(+0.41%)
Jan 16, 2013 32.15 32.35 31.94 32.05 5,586,571 -0.17(-0.53%)
Jan 15, 2013 32.27 32.49 31.99 32.22 7,624,660 -0.32(-0.98%)
Jan 14, 2013 33.09 33.12 32.44 32.54 4,275,226 -0.54(-1.63%)
Jan 11, 2013 33.03 33.28 32.96 33.08 3,418,124 -0.07(-0.22%)
Jan 10, 2013 32.89 33.26 32.80 33.16 7,105,334 +0.52(+1.58%)
Jan 09, 2013 32.86 33.05 32.54 32.64 4,330,375 -0.20(-0.60%)
Jan 08, 2013 32.22 32.84 32.20 32.84 5,335,177 +0.55(+1.70%)
Jan 07, 2013 32.60 32.69 32.13 32.29 5,704,289 -0.51(-1.55%)
Jan 04, 2013 32.43 32.80 32.22 32.80 4,888,962 +0.52(+1.62%)
Jan 03, 2013 32.44 32.73 32.27 32.27 6,731,860 -0.11(-0.33%)
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.