Skip to main content

Discover Financial Services (NY: DFS )

143.28 +7.16 (+5.26%)
Streaming Delayed Price Updated: 3:22 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 35.31 35.35 34.91 35.10 3,973,788 -0.11(-0.31%)
Mar 27, 2013 35.00 35.29 34.83 35.21 5,536,423 -0.03(-0.09%)
Mar 26, 2013 35.41 35.43 35.02 35.24 6,214,757 +0.12(+0.33%)
Mar 25, 2013 35.51 35.53 34.84 35.13 5,643,462 -0.10(-0.29%)
Mar 22, 2013 34.85 35.33 34.84 35.23 4,859,873 +0.42(+1.21%)
Mar 21, 2013 34.96 35.21 34.72 34.81 7,309,893 -0.39(-1.11%)
Mar 20, 2013 34.80 35.23 34.72 35.20 6,671,349 +0.56(+1.63%)
Mar 19, 2013 35.17 35.23 34.08 34.63 10,533,397 +0.00(+0.00%)
Mar 18, 2013 34.25 34.78 34.11 34.63 7,099,637 +0.08(+0.23%)
Mar 15, 2013 34.05 34.63 33.78 34.56 12,598,882 +1.01(+3.01%)
Mar 14, 2013 33.91 33.92 33.47 33.55 7,702,849 -0.16(-0.49%)
Mar 13, 2013 33.47 34.07 33.25 33.71 7,958,258 +0.73(+2.21%)
Mar 12, 2013 32.69 33.27 32.65 32.98 7,729,605 +0.23(+0.69%)
Mar 11, 2013 32.32 33.01 32.32 32.75 6,273,887 +0.37(+1.14%)
Mar 08, 2013 32.70 32.72 31.92 32.39 4,876,350 -0.16(-0.48%)
Mar 07, 2013 32.43 32.60 32.29 32.54 5,556,354 +0.22(+0.68%)
Mar 06, 2013 32.19 32.59 32.19 32.32 7,903,009 +0.56(+1.75%)
Mar 05, 2013 31.43 31.95 31.40 31.77 6,384,873 +0.64(+2.06%)
Mar 04, 2013 30.48 31.14 30.45 31.13 4,645,975 +0.53(+1.74%)
Mar 01, 2013 30.00 30.66 29.66 30.59 6,915,270 +0.43(+1.43%)
Feb 28, 2013 29.98 30.39 29.93 30.16 7,673,613 +0.10(+0.34%)
Feb 27, 2013 29.60 30.18 29.44 30.06 6,035,424 +0.47(+1.59%)
Feb 26, 2013 29.81 29.88 29.15 29.59 7,802,515 -0.85(-2.80%)
Feb 22, 2013 30.19 30.50 30.10 30.45 3,792,531 +0.44(+1.46%)
Feb 21, 2013 30.36 30.37 29.78 30.01 8,340,099 -0.47(-1.54%)
Feb 20, 2013 30.86 30.98 30.45 30.48 4,714,575 -0.47(-1.52%)
Feb 19, 2013 30.70 30.99 30.69 30.95 6,078,746 +0.30(+0.97%)
Feb 15, 2013 31.02 31.17 30.50 30.65 5,012,563 -0.29(-0.94%)
Feb 14, 2013 30.57 30.98 30.45 30.94 5,026,546 +0.23(+0.77%)
Feb 13, 2013 30.89 31.06 30.62 30.70 5,035,930 -0.20(-0.66%)
Feb 12, 2013 31.31 31.45 30.89 30.91 6,664,699 -0.43(-1.37%)
Feb 11, 2013 31.14 31.54 31.06 31.34 4,764,545 +0.12(+0.38%)
Feb 08, 2013 31.24 31.59 31.07 31.22 6,755,244 +0.41(+1.35%)
Feb 07, 2013 30.91 31.10 30.32 30.81 4,510,568 +0.02(+0.05%)
Feb 06, 2013 30.59 30.92 30.56 30.79 4,358,117 +0.59(+1.94%)
Feb 04, 2013 30.11 30.43 29.94 30.20 7,454,891 -0.17(-0.57%)
Feb 01, 2013 30.27 30.66 30.09 30.37 9,030,217 +0.32(+1.07%)
Jan 31, 2013 29.85 30.41 29.35 30.05 15,470,121 +0.24(+0.81%)
Jan 30, 2013 29.83 29.92 29.45 29.81 9,084,162 -0.02(-0.08%)
Jan 29, 2013 29.67 29.87 29.45 29.83 9,624,479 +0.04(+0.13%)
Jan 28, 2013 30.59 30.59 29.77 29.80 9,243,650 -0.81(-2.64%)
Jan 25, 2013 30.70 30.78 30.46 30.60 3,682,052 -0.04(-0.13%)
Jan 24, 2013 30.41 30.73 30.32 30.64 5,525,808 +0.26(+0.85%)
Jan 23, 2013 30.43 30.71 30.33 30.38 6,112,452 -0.06(-0.21%)
Jan 22, 2013 30.13 30.46 29.75 30.45 7,971,899 +0.27(+0.88%)
Jan 18, 2013 30.50 30.50 29.98 30.18 13,210,174 -0.58(-1.88%)
Jan 17, 2013 30.81 30.95 30.53 30.76 3,946,411 +0.13(+0.41%)
Jan 16, 2013 30.73 30.91 30.53 30.63 5,845,220 -0.16(-0.53%)
Jan 15, 2013 30.84 31.05 30.57 30.80 7,977,668 -0.31(-0.98%)
Jan 14, 2013 31.63 31.66 31.00 31.10 4,473,161 -0.52(-1.63%)
Jan 11, 2013 31.56 31.81 31.50 31.62 3,576,377 -0.07(-0.22%)
Jan 10, 2013 31.43 31.78 31.35 31.69 7,434,299 +0.49(+1.58%)
Jan 09, 2013 31.41 31.59 31.10 31.20 4,530,864 -0.19(-0.60%)
Jan 08, 2013 30.80 31.38 30.77 31.38 5,582,186 +0.52(+1.70%)
Jan 07, 2013 31.16 31.24 30.71 30.86 5,968,387 -0.49(-1.55%)
Jan 04, 2013 30.99 31.35 30.80 31.35 5,115,312 +0.50(+1.62%)
Jan 03, 2013 31.00 31.28 30.84 30.84 7,043,534 -0.10(-0.33%)
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.