Skip to main content

Discover Financial Services (NY: DFS )

131.09 +3.09 (+2.41%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 44.18 44.82 44.82 44.82 3,002,373 +0.70(+1.60%)
Dec 30, 2013 43.74 44.15 43.74 44.11 2,101,898 +0.46(+1.05%)
Dec 27, 2013 43.72 43.83 43.47 43.66 1,338,350 -0.08(-0.18%)
Dec 26, 2013 43.76 43.98 43.55 43.74 2,544,532 +0.19(+0.44%)
Dec 24, 2013 43.29 43.62 43.26 43.54 1,439,211 +0.27(+0.63%)
Dec 23, 2013 43.52 43.52 43.08 43.27 2,057,764 +0.02(+0.04%)
Dec 20, 2013 43.21 43.34 43.00 43.26 5,159,866 +0.08(+0.19%)
Dec 19, 2013 43.51 43.62 43.02 43.18 2,553,598 -0.44(-1.01%)
Dec 18, 2013 42.90 43.68 42.14 43.62 4,464,828 +0.88(+2.06%)
Dec 17, 2013 43.15 43.17 42.51 42.74 3,198,445 -0.30(-0.69%)
Dec 16, 2013 42.72 43.43 42.56 43.03 3,192,800 +0.56(+1.32%)
Dec 13, 2013 42.36 42.75 42.15 42.47 3,337,722 +0.34(+0.82%)
Dec 12, 2013 42.25 42.49 41.85 42.13 3,403,241 -0.07(-0.17%)
Dec 11, 2013 42.57 42.82 42.09 42.20 5,183,749 -0.42(-1.00%)
Dec 10, 2013 42.72 42.82 42.40 42.62 3,012,072 -0.21(-0.49%)
Dec 09, 2013 42.41 42.92 42.36 42.83 3,474,662 +0.56(+1.33%)
Dec 06, 2013 42.03 42.45 41.99 42.27 2,782,869 +0.68(+1.64%)
Dec 05, 2013 41.69 41.89 41.48 41.59 3,380,891 -0.15(-0.36%)
Dec 04, 2013 41.26 41.91 41.05 41.74 3,487,551 +0.24(+0.58%)
Dec 03, 2013 41.63 42.16 41.35 41.50 4,154,113 -0.87(-2.04%)
Dec 02, 2013 42.85 43.06 42.25 42.37 3,158,757 -0.33(-0.77%)
Nov 29, 2013 42.76 43.02 42.59 42.70 1,407,854 +0.02(+0.06%)
Nov 27, 2013 42.66 42.78 42.29 42.67 2,318,166 +0.18(+0.43%)
Nov 26, 2013 42.72 42.81 42.33 42.49 3,501,163 -0.14(-0.34%)
Nov 25, 2013 42.17 42.76 42.05 42.63 3,283,877 +0.66(+1.57%)
Nov 22, 2013 41.97 42.05 41.67 41.97 2,389,397 +0.15(+0.36%)
Nov 21, 2013 41.41 41.84 41.12 41.82 3,095,337 +0.57(+1.38%)
Nov 20, 2013 41.57 41.73 41.19 41.25 1,897,161 -0.15(-0.37%)
Nov 19, 2013 41.53 41.84 41.30 41.41 2,915,077 -0.19(-0.46%)
Nov 18, 2013 42.05 42.20 41.45 41.60 3,067,155 -0.37(-0.88%)
Nov 15, 2013 41.53 41.97 41.45 41.97 3,783,663 +0.54(+1.30%)
Nov 14, 2013 40.85 41.45 40.82 41.43 3,259,594 +0.64(+1.57%)
Nov 12, 2013 41.53 41.64 40.64 40.79 8,196,981 -0.96(-2.30%)
Nov 11, 2013 41.93 42.03 41.58 41.75 3,403,246 -0.11(-0.27%)
Nov 08, 2013 41.78 41.91 41.40 41.86 4,440,411 +0.18(+0.42%)
Nov 07, 2013 42.26 42.39 41.69 41.69 4,585,528 -0.48(-1.14%)
Nov 06, 2013 41.87 42.25 41.69 42.17 3,953,990 +0.58(+1.39%)
Nov 05, 2013 41.63 41.91 41.22 41.59 3,017,865 -0.24(-0.57%)
Nov 04, 2013 42.16 42.24 41.71 41.83 2,723,840 +0.34(+0.81%)
Nov 01, 2013 41.39 41.66 41.37 41.49 2,833,189 +0.10(+0.23%)
Oct 31, 2013 41.84 41.89 41.30 41.40 3,402,609 -0.46(-1.11%)
Oct 30, 2013 42.09 42.40 41.74 41.86 3,726,091 -0.06(-0.15%)
Oct 29, 2013 41.38 42.22 41.33 41.93 5,578,333 +0.67(+1.62%)
Oct 28, 2013 40.70 41.45 40.43 41.26 3,987,003 +0.56(+1.37%)
Oct 25, 2013 41.12 41.22 40.64 40.70 5,330,029 -0.35(-0.86%)
Oct 24, 2013 41.13 41.41 41.00 41.05 4,380,467 +0.12(+0.29%)
Oct 23, 2013 41.31 41.46 40.74 40.93 4,308,991 -0.41(-0.98%)
Oct 22, 2013 41.89 43.03 41.06 41.34 10,091,524 -1.55(-3.61%)
Oct 21, 2013 43.31 43.45 42.67 42.88 4,131,085 -0.17(-0.39%)
Oct 18, 2013 43.16 43.40 42.56 43.05 4,447,063 +0.18(+0.43%)
Oct 17, 2013 41.97 42.91 41.97 42.87 3,024,588 +0.73(+1.72%)
Oct 16, 2013 41.69 42.19 41.40 42.14 3,604,951 +0.77(+1.85%)
Oct 15, 2013 42.10 42.14 41.21 41.38 3,745,274 -0.78(-1.85%)
Oct 14, 2013 41.16 42.24 41.11 42.16 4,080,587 +0.84(+2.03%)
Oct 11, 2013 40.86 41.47 40.77 41.32 3,360,367 +0.47(+1.15%)
Oct 10, 2013 39.91 40.87 39.88 40.85 4,669,714 +1.80(+4.62%)
Oct 09, 2013 39.05 39.26 38.62 39.05 4,720,345 +0.15(+0.39%)
Oct 08, 2013 39.80 39.80 38.85 38.89 3,741,050 -0.75(-1.89%)
Oct 07, 2013 39.91 39.99 39.64 39.64 2,201,447 -0.71(-1.76%)
Oct 04, 2013 40.07 40.41 39.70 40.35 2,544,678 +0.25(+0.62%)
Oct 03, 2013 40.30 40.39 39.58 40.11 3,895,797 -0.35(-0.87%)
Oct 02, 2013 40.67 40.71 40.25 40.46 3,344,825 -0.42(-1.03%)
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.