Discover Financial Services (NY: DFS )

107.85 USD -5.47 (-4.83%)
Official Closing Price Updated: 7:00 PM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 38.13 38.84 37.49 38.39 12,110,849 +0.31(+0.81%)
Jan 30, 2013 38.11 38.22 37.62 38.08 7,111,574 -0.03(-0.08%)
Jan 29, 2013 37.90 38.16 37.62 38.11 7,534,564 +0.05(+0.13%)
Jan 28, 2013 39.07 39.08 38.03 38.06 7,236,430 -1.03(-2.63%)
Jan 25, 2013 39.22 39.32 38.91 39.09 2,882,510 -0.05(-0.13%)
Jan 24, 2013 38.85 39.25 38.73 39.14 4,325,902 +0.33(+0.85%)
Jan 23, 2013 38.87 39.23 38.74 38.81 4,785,159 -0.08(-0.21%)
Jan 22, 2013 38.49 38.91 38.00 38.89 6,240,835 +0.34(+0.88%)
Jan 18, 2013 38.96 38.96 38.30 38.55 10,341,640 -0.74(-1.88%)
Jan 17, 2013 39.35 39.54 39.00 39.29 3,089,465 +0.16(+0.41%)
Jan 16, 2013 39.25 39.49 39.00 39.13 4,575,955 -0.21(-0.53%)
Jan 15, 2013 39.40 39.66 39.05 39.34 6,245,351 -0.39(-0.98%)
Jan 14, 2013 40.40 40.44 39.60 39.73 3,501,833 -0.66(-1.63%)
Jan 11, 2013 40.32 40.63 40.24 40.39 2,799,782 -0.09(-0.22%)
Jan 10, 2013 40.15 40.60 40.05 40.48 5,819,972 +0.63(+1.58%)
Jan 09, 2013 40.12 40.35 39.73 39.85 3,547,006 -0.24(-0.60%)
Jan 08, 2013 39.34 40.09 39.31 40.09 4,370,038 +0.67(+1.70%)
Jan 07, 2013 39.80 39.91 39.23 39.42 4,672,377 -0.62(-1.55%)
Jan 04, 2013 39.59 40.05 39.34 40.04 4,004,544 +0.64(+1.62%)
Jan 03, 2013 39.60 39.96 39.40 39.40 5,514,060 -0.13(-0.33%)
Jan 02, 2013 39.36 39.55 39.01 39.53 4,695,575 +0.98(+2.54%)
Dec 31, 2012 37.52 38.57 37.46 38.55 4,261,418 +0.56(+1.47%)
Dec 28, 2012 38.11 38.34 37.84 37.99 4,204,464 +0.03(+0.08%)
Dec 27, 2012 38.33 38.39 37.36 37.96 4,636,179 -0.38(-0.99%)
Dec 26, 2012 38.58 38.93 38.14 38.34 4,536,457 -0.17(-0.44%)
Dec 24, 2012 38.55 38.99 38.46 38.51 2,182,737 +0.01(+0.03%)
Dec 21, 2012 38.11 39.43 37.82 38.50 10,321,536 +0.09(+0.23%)
Dec 20, 2012 38.55 38.98 37.57 38.41 16,827,628 -1.36(-3.42%)
Dec 19, 2012 40.70 40.70 39.65 39.77 6,881,077 -0.76(-1.88%)
Dec 18, 2012 40.80 40.88 39.60 40.53 8,972,696 +0.35(+0.87%)
Dec 17, 2012 39.65 40.76 39.65 40.18 6,643,240 +0.64(+1.62%)
Dec 14, 2012 40.28 40.38 39.40 39.54 5,090,956 -0.84(-2.08%)
Dec 13, 2012 41.00 41.00 40.09 40.38 3,242,590 -0.62(-1.51%)
Dec 12, 2012 40.62 41.22 40.36 41.00 3,962,389 +0.63(+1.56%)
Dec 11, 2012 40.98 40.98 40.16 40.37 4,926,384 -0.41(-1.01%)
Dec 10, 2012 40.91 41.11 40.47 40.78 2,980,295 -0.37(-0.90%)
Dec 07, 2012 40.86 41.30 40.82 41.15 3,371,350 +0.59(+1.45%)
Dec 06, 2012 40.87 40.91 40.11 40.56 4,290,127 -0.31(-0.76%)
Dec 05, 2012 41.15 41.27 40.55 40.87 3,269,476 -0.13(-0.32%)
Dec 04, 2012 41.21 41.34 40.90 41.00 3,530,099 -0.61(-1.47%)
Nov 30, 2012 41.53 41.79 41.39 41.61 5,120,357 +0.07(+0.17%)
Nov 29, 2012 41.39 41.87 41.19 41.54 2,829,060 +0.29(+0.70%)
Nov 28, 2012 40.30 41.28 40.30 41.25 2,258,724 +0.66(+1.63%)
Nov 27, 2012 41.24 41.40 40.55 40.59 3,775,282 -0.75(-1.81%)
Nov 26, 2012 41.30 41.42 41.00 41.34 2,634,221 -0.12(-0.29%)
Nov 23, 2012 41.38 41.49 41.20 41.46 1,364,473 +0.33(+0.80%)
Nov 21, 2012 41.47 41.50 40.62 41.13 3,128,482 -0.16(-0.39%)
Nov 20, 2012 40.81 41.51 40.59 41.29 4,417,976 +0.48(+1.18%)
Nov 19, 2012 39.93 40.83 39.93 40.81 4,127,568 +1.35(+3.42%)
Nov 16, 2012 38.38 39.60 38.38 39.46 6,195,462 +1.12(+2.92%)
Nov 15, 2012 39.95 40.07 37.90 38.34 12,988,807 -1.64(-4.10%)
Nov 14, 2012 41.28 41.53 39.87 39.98 6,298,494 -1.20(-2.91%)
Nov 13, 2012 40.79 41.70 40.68 41.18 3,605,715 +0.02(+0.05%)
Nov 12, 2012 41.20 41.43 40.99 41.16 2,737,544 +0.08(+0.19%)
Nov 09, 2012 40.56 41.41 40.50 41.08 4,430,876 +0.32(+0.79%)
Nov 08, 2012 40.71 41.23 40.56 40.76 5,004,415 +0.16(+0.39%)
Nov 07, 2012 41.03 41.40 40.58 40.60 5,760,034 -0.82(-1.98%)
Nov 06, 2012 40.46 41.81 40.26 41.42 4,300,343 +1.16(+2.88%)
Nov 05, 2012 40.74 40.91 39.96 40.26 5,088,823 -0.72(-1.76%)
Nov 02, 2012 41.64 41.77 40.95 40.98 3,931,043 -0.34(-0.82%)
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.