Skip to main content

Discover Financial Services (NY: DFS )

136.11 -1.47 (-1.07%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2013 40.41 40.67 40.21 40.50 1,946,045 -0.14(-0.35%)
Sep 26, 2013 40.18 40.90 40.12 40.64 3,533,798 +0.51(+1.26%)
Sep 25, 2013 40.19 40.60 39.88 40.14 3,275,304 +0.02(+0.06%)
Sep 24, 2013 40.35 40.60 39.87 40.11 4,806,362 -0.17(-0.41%)
Sep 23, 2013 40.98 41.03 40.26 40.28 4,473,678 -0.88(-2.13%)
Sep 20, 2013 41.61 41.69 40.97 41.16 5,409,787 -0.43(-1.04%)
Sep 19, 2013 42.12 42.13 41.54 41.59 3,721,067 -0.12(-0.28%)
Sep 18, 2013 41.56 41.99 41.11 41.71 6,376,194 +0.18(+0.44%)
Sep 17, 2013 41.01 41.55 40.82 41.53 4,481,612 +0.56(+1.37%)
Sep 16, 2013 40.90 41.10 40.26 40.97 4,555,738 +0.71(+1.77%)
Sep 13, 2013 40.26 40.30 39.92 40.26 2,705,723 +0.10(+0.26%)
Sep 12, 2013 39.94 40.32 39.90 40.15 3,677,979 +0.21(+0.51%)
Sep 11, 2013 39.55 39.97 39.15 39.95 4,124,979 +0.36(+0.90%)
Sep 10, 2013 39.21 39.67 39.15 39.59 3,362,549 +0.77(+1.97%)
Sep 09, 2013 38.48 38.87 38.44 38.83 2,268,456 +0.46(+1.19%)
Sep 06, 2013 38.49 38.62 37.67 38.37 3,185,515 -0.02(-0.06%)
Sep 05, 2013 38.18 38.63 38.07 38.39 2,471,711 +0.23(+0.60%)
Sep 04, 2013 37.76 38.44 37.65 38.16 3,913,148 +0.45(+1.19%)
Sep 03, 2013 37.72 38.13 37.50 37.71 2,494,067 +0.40(+1.08%)
Aug 30, 2013 37.70 37.71 37.14 37.31 2,574,140 -0.27(-0.71%)
Aug 29, 2013 37.22 38.01 37.20 37.58 3,079,998 +0.18(+0.49%)
Aug 28, 2013 37.14 37.55 37.06 37.40 3,081,613 +0.12(+0.32%)
Aug 27, 2013 38.38 38.55 37.23 37.28 5,108,382 -1.56(-4.03%)
Aug 26, 2013 39.11 39.31 38.72 38.84 2,945,874 -0.28(-0.71%)
Aug 23, 2013 38.78 39.17 38.46 39.12 2,454,357 +0.42(+1.08%)
Aug 22, 2013 38.47 38.85 38.46 38.70 2,441,143 +0.24(+0.62%)
Aug 21, 2013 38.84 38.94 38.33 38.46 2,851,566 -0.56(-1.44%)
Aug 20, 2013 38.48 39.22 38.31 39.02 2,732,567 +0.58(+1.50%)
Aug 19, 2013 39.31 39.39 38.44 38.45 3,133,551 -0.86(-2.19%)
Aug 16, 2013 39.05 39.40 39.05 39.31 3,512,782 +0.16(+0.40%)
Aug 15, 2013 39.45 39.58 38.98 39.15 3,835,950 -0.59(-1.49%)
Aug 14, 2013 39.92 40.15 39.47 39.74 2,883,506 -0.25(-0.63%)
Aug 13, 2013 39.77 40.18 39.51 39.99 1,811,527 +0.28(+0.72%)
Aug 12, 2013 39.51 39.98 39.38 39.71 1,927,738 +0.09(+0.22%)
Aug 09, 2013 40.07 40.41 39.61 39.62 2,862,924 -0.55(-1.38%)
Aug 08, 2013 40.07 40.27 39.79 40.18 2,516,239 +0.40(+1.01%)
Aug 07, 2013 39.96 40.04 39.62 39.77 3,039,417 -0.35(-0.87%)
Aug 06, 2013 40.15 40.32 39.88 40.12 2,581,021 +0.06(+0.16%)
Aug 05, 2013 40.15 40.23 39.96 40.06 1,754,434 -0.16(-0.39%)
Aug 02, 2013 40.14 40.24 39.85 40.22 3,052,863 +0.08(+0.20%)
Aug 01, 2013 39.30 40.22 39.30 40.14 3,946,625 +1.20(+3.07%)
Jul 31, 2013 39.41 39.71 38.77 38.94 5,091,840 -0.50(-1.26%)
Jul 30, 2013 39.26 39.59 39.15 39.44 3,433,224 +0.42(+1.07%)
Jul 29, 2013 38.75 39.16 38.49 39.02 3,816,146 +0.13(+0.32%)
Jul 26, 2013 39.48 39.48 38.55 38.89 6,503,246 -0.72(-1.81%)
Jul 25, 2013 39.54 39.67 39.38 39.61 3,057,511 -0.06(-0.14%)
Jul 24, 2013 39.85 40.66 39.21 39.66 5,512,406 -0.22(-0.55%)
Jul 23, 2013 40.08 40.21 39.44 39.89 4,442,206 -0.13(-0.33%)
Jul 22, 2013 40.01 40.13 39.74 40.02 2,714,748 +0.20(+0.51%)
Jul 19, 2013 39.95 40.13 39.60 39.81 3,413,915 +0.03(+0.08%)
Jul 18, 2013 39.61 40.02 39.44 39.78 3,933,819 +0.28(+0.72%)
Jul 17, 2013 39.20 39.66 38.70 39.50 4,809,856 +0.46(+1.17%)
Jul 16, 2013 39.24 39.36 38.70 39.04 4,781,409 -0.50(-1.27%)
Jul 15, 2013 40.31 40.31 39.40 39.55 3,460,683 -0.48(-1.20%)
Jul 12, 2013 39.65 40.05 39.51 40.03 3,175,236 +0.42(+1.07%)
Jul 11, 2013 39.64 39.72 39.41 39.60 3,326,640 +0.48(+1.23%)
Jul 10, 2013 39.49 39.55 38.93 39.12 4,986,594 -0.42(-1.07%)
Jul 09, 2013 39.82 39.63 39.43 39.55 3,546,024 +0.11(+0.28%)
Jul 08, 2013 39.63 39.91 39.37 39.44 4,655,134 +0.12(+0.30%)
Jul 05, 2013 38.32 39.35 38.21 39.32 4,189,002 +1.30(+3.41%)
Jul 03, 2013 37.60 38.26 37.50 38.02 2,081,053 +0.24(+0.65%)
Jul 02, 2013 38.16 38.58 37.52 37.78 4,438,617 -0.43(-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.