Discover Financial Services (NY: DFS )

112.40 USD -2.17 (-1.89%)
Streaming Delayed Price Updated: 10:13 AM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 53.38 53.70 53.17 53.30 1,127,738 +0.03(+0.06%)
Nov 27, 2013 53.26 53.40 52.80 53.27 1,856,927 +0.23(+0.43%)
Nov 26, 2013 53.33 53.44 52.85 53.04 2,804,547 -0.18(-0.34%)
Nov 25, 2013 52.64 53.38 52.50 53.22 2,630,494 +0.82(+1.56%)
Nov 22, 2013 52.39 52.50 52.02 52.40 1,913,986 +0.19(+0.36%)
Nov 21, 2013 51.70 52.23 51.33 52.21 2,479,467 +0.71(+1.38%)
Nov 20, 2013 51.90 52.09 51.42 51.50 1,519,689 -0.19(-0.37%)
Nov 19, 2013 51.84 52.23 51.56 51.69 2,335,073 -0.24(-0.46%)
Nov 18, 2013 52.49 52.68 51.75 51.93 2,456,892 -0.46(-0.88%)
Nov 15, 2013 51.85 52.40 51.75 52.39 3,030,839 +0.67(+1.30%)
Nov 14, 2013 51.00 51.75 50.96 51.72 2,611,042 +0.80(+1.57%)
Nov 12, 2013 51.84 51.98 50.74 50.92 6,566,051 -1.20(-2.30%)
Nov 11, 2013 52.35 52.47 51.91 52.12 2,726,112 -0.14(-0.27%)
Nov 08, 2013 52.16 52.32 51.68 52.26 3,556,915 +0.22(+0.42%)
Nov 07, 2013 52.76 52.92 52.04 52.04 3,673,159 -0.60(-1.14%)
Nov 06, 2013 52.27 52.74 52.05 52.64 3,167,276 +0.72(+1.39%)
Nov 05, 2013 51.97 52.32 51.46 51.92 2,417,409 -0.50(-0.95%)
Nov 04, 2013 52.83 52.94 52.27 52.42 2,173,561 +0.42(+0.81%)
Nov 01, 2013 51.87 52.21 51.84 52.00 2,260,819 +0.12(+0.23%)
Oct 31, 2013 52.43 52.49 51.76 51.88 2,715,203 -0.58(-1.11%)
Oct 30, 2013 52.74 53.13 52.31 52.46 2,973,334 -0.08(-0.15%)
Oct 29, 2013 51.85 52.91 51.79 52.54 4,451,380 +0.84(+1.62%)
Oct 28, 2013 51.01 51.95 50.66 51.70 3,181,536 +0.70(+1.37%)
Oct 25, 2013 51.53 51.66 50.93 51.00 4,253,239 -0.44(-0.86%)
Oct 24, 2013 51.54 51.89 51.38 51.44 3,495,511 +0.15(+0.29%)
Oct 23, 2013 51.77 51.96 51.05 51.29 3,438,475 -0.51(-0.98%)
Oct 22, 2013 52.50 53.92 51.46 51.80 8,052,801 -1.94(-3.61%)
Oct 21, 2013 54.28 54.45 53.47 53.74 3,296,510 -0.21(-0.39%)
Oct 18, 2013 54.09 54.39 53.34 53.95 3,548,653 +0.23(+0.43%)
Oct 17, 2013 52.59 53.77 52.59 53.72 2,413,551 +0.91(+1.72%)
Oct 16, 2013 52.25 52.87 51.88 52.81 2,876,667 +0.96(+1.85%)
Oct 15, 2013 52.76 52.81 51.64 51.85 2,988,642 -0.98(-1.86%)
Oct 14, 2013 51.58 52.93 51.52 52.83 3,256,214 +1.05(+2.03%)
Oct 11, 2013 51.20 51.97 51.10 51.78 2,681,495 +0.59(+1.15%)
Oct 10, 2013 50.02 51.22 49.98 51.19 3,726,323 +2.26(+4.62%)
Oct 09, 2013 48.94 49.20 48.40 48.93 3,766,726 +0.19(+0.39%)
Oct 08, 2013 49.87 49.87 48.68 48.74 2,985,271 -0.94(-1.89%)
Oct 07, 2013 50.02 50.12 49.68 49.68 1,756,704 -0.89(-1.76%)
Oct 04, 2013 50.22 50.64 49.75 50.57 2,030,594 +0.31(+0.62%)
Oct 03, 2013 50.50 50.61 49.60 50.26 3,108,756 -0.44(-0.87%)
Oct 02, 2013 50.97 51.02 50.44 50.70 2,669,093 -0.53(-1.03%)
Oct 01, 2013 50.55 51.24 50.42 51.23 2,098,463 -0.06(-0.12%)
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%)
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.