Discover Financial Services (NY: DFS )

103.00 +0.07 (+0.07%)
Official Closing Price Updated: 7:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 44.26 44.52 44.08 44.19 1,360,263 +0.02(+0.06%)
Nov 27, 2013 44.16 44.27 43.77 44.16 2,239,802 +0.19(+0.43%)
Nov 26, 2013 44.21 44.30 43.82 43.97 3,382,810 -0.15(-0.34%)
Nov 25, 2013 43.64 44.26 43.53 44.12 3,172,869 +0.68(+1.56%)
Nov 22, 2013 43.43 43.53 43.13 43.44 2,308,626 +0.16(+0.36%)
Nov 21, 2013 42.86 43.30 42.56 43.29 2,990,702 +0.59(+1.38%)
Nov 20, 2013 43.03 43.19 42.63 42.70 1,833,030 -0.16(-0.37%)
Nov 19, 2013 42.98 43.30 42.75 42.85 2,816,536 -0.20(-0.46%)
Nov 18, 2013 43.52 43.67 42.90 43.05 2,963,473 -0.38(-0.88%)
Nov 15, 2013 42.99 43.44 42.90 43.43 3,655,760 +0.56(+1.30%)
Nov 14, 2013 42.28 42.90 42.25 42.88 3,149,406 +0.66(+1.57%)
Nov 12, 2013 42.98 43.09 42.07 42.22 7,919,890 -0.99(-2.30%)
Nov 11, 2013 43.40 43.50 43.04 43.21 3,288,202 -0.12(-0.27%)
Nov 08, 2013 43.24 43.38 42.85 43.33 4,290,307 +0.18(+0.42%)
Nov 07, 2013 43.74 43.87 43.14 43.14 4,430,519 -0.50(-1.14%)
Nov 06, 2013 43.33 43.72 43.15 43.64 3,820,329 +0.60(+1.39%)
Nov 05, 2013 43.09 43.38 42.66 43.04 2,915,849 -0.25(-0.57%)
Nov 04, 2013 43.63 43.72 43.17 43.29 2,631,764 +0.35(+0.81%)
Nov 01, 2013 42.84 43.12 42.81 42.95 2,737,416 +0.10(+0.23%)
Oct 31, 2013 43.30 43.35 42.75 42.85 3,287,588 -0.48(-1.11%)
Oct 30, 2013 43.56 43.88 43.20 43.33 3,600,135 -0.07(-0.15%)
Oct 29, 2013 42.82 43.70 42.77 43.39 5,389,764 +0.69(+1.62%)
Oct 28, 2013 42.13 42.91 41.84 42.70 3,852,227 +0.58(+1.37%)
Oct 25, 2013 42.56 42.67 42.06 42.12 5,149,854 -0.36(-0.86%)
Oct 24, 2013 42.57 42.86 42.43 42.48 4,232,391 +0.12(+0.29%)
Oct 23, 2013 42.76 42.91 42.16 42.36 4,163,331 -0.42(-0.98%)
Oct 22, 2013 43.36 44.53 42.50 42.78 9,750,392 -1.60(-3.61%)
Oct 21, 2013 44.83 44.97 44.16 44.38 3,991,439 -0.17(-0.39%)
Oct 18, 2013 44.67 44.92 44.05 44.56 4,296,736 +0.19(+0.43%)
Oct 17, 2013 43.43 44.41 43.43 44.37 2,922,345 +0.75(+1.72%)
Oct 16, 2013 43.15 43.67 42.85 43.62 3,483,090 +0.79(+1.85%)
Oct 15, 2013 43.57 43.62 42.65 42.82 3,618,670 -0.81(-1.85%)
Oct 14, 2013 42.60 43.71 42.55 43.63 3,942,648 +0.87(+2.03%)
Oct 11, 2013 42.29 42.92 42.20 42.76 3,246,774 +0.49(+1.15%)
Oct 10, 2013 41.31 42.30 41.28 42.28 4,511,860 +1.87(+4.62%)
Oct 09, 2013 40.42 40.63 39.97 40.41 4,560,780 +0.16(+0.39%)
Oct 08, 2013 41.19 41.19 40.20 40.25 3,614,588 -0.78(-1.89%)
Oct 07, 2013 41.31 41.39 41.03 41.03 2,127,030 -0.73(-1.76%)
Oct 04, 2013 41.48 41.82 41.09 41.77 2,458,658 +0.26(+0.62%)
Oct 03, 2013 41.71 41.80 40.96 41.51 3,764,105 -0.36(-0.87%)
Oct 02, 2013 42.10 42.14 41.66 41.87 3,231,758 -0.44(-1.03%)
Oct 01, 2013 41.75 42.32 41.64 42.31 2,540,835 -0.05(-0.12%)
Sep 27, 2013 42.27 42.53 42.05 42.36 1,860,605 -0.15(-0.35%)
Sep 26, 2013 42.03 42.78 41.96 42.51 3,378,649 +0.53(+1.26%)
Sep 25, 2013 42.04 42.47 41.72 41.98 3,131,504 +0.02(+0.06%)
Sep 24, 2013 42.20 42.47 41.70 41.96 4,595,343 -0.17(-0.41%)
Sep 23, 2013 42.86 42.91 42.11 42.13 4,277,265 -0.92(-2.13%)
Sep 20, 2013 43.52 43.61 42.86 43.05 5,172,274 -0.45(-1.04%)
Sep 19, 2013 44.05 44.07 43.45 43.50 3,557,696 -0.12(-0.28%)
Sep 18, 2013 43.47 43.92 43.00 43.62 6,096,252 +0.19(+0.44%)
Sep 17, 2013 42.90 43.46 42.70 43.43 4,284,850 +0.59(+1.37%)
Sep 16, 2013 42.77 42.99 42.10 42.85 4,355,721 +0.74(+1.77%)
Sep 13, 2013 42.11 42.15 41.75 42.10 2,586,930 +0.11(+0.26%)
Sep 12, 2013 41.77 42.17 41.73 42.00 3,516,500 +0.21(+0.51%)
Sep 11, 2013 41.37 41.81 40.95 41.78 3,943,875 +0.37(+0.90%)
Sep 10, 2013 41.01 41.49 40.95 41.41 3,214,919 +0.80(+1.97%)
Sep 09, 2013 40.25 40.66 40.20 40.61 2,168,861 +0.48(+1.19%)
Sep 06, 2013 40.25 40.39 39.40 40.13 3,045,658 -0.02(-0.06%)
Sep 05, 2013 39.93 40.40 39.82 40.16 2,363,192 +0.24(+0.60%)
Sep 04, 2013 39.49 40.20 39.38 39.92 3,741,344 +0.47(+1.19%)
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.