Skip to main content

Discover Financial Services (NY: DFS )

136.11 -1.47 (-1.07%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 35.32 35.36 34.92 35.12 3,972,352 -0.11(-0.31%)
Mar 27, 2013 35.01 35.31 34.84 35.23 5,534,422 -0.03(-0.09%)
Mar 26, 2013 35.42 35.44 35.04 35.26 6,212,511 +0.12(+0.33%)
Mar 25, 2013 35.52 35.54 34.85 35.14 5,641,422 -0.10(-0.29%)
Mar 22, 2013 34.87 35.34 34.85 35.24 4,858,117 +0.42(+1.21%)
Mar 21, 2013 34.97 35.23 34.73 34.82 7,307,252 -0.39(-1.11%)
Mar 20, 2013 34.81 35.24 34.73 35.21 6,668,938 +0.56(+1.63%)
Mar 19, 2013 35.18 35.24 34.09 34.65 10,529,590 +0.00(+0.00%)
Mar 18, 2013 34.26 34.79 34.12 34.65 7,097,072 +0.08(+0.23%)
Mar 15, 2013 34.07 34.64 33.79 34.57 12,594,330 +1.01(+3.01%)
Mar 14, 2013 33.92 33.93 33.48 33.56 7,700,066 -0.16(-0.49%)
Mar 13, 2013 33.49 34.08 33.26 33.72 7,955,382 +0.73(+2.21%)
Mar 12, 2013 32.70 33.28 32.66 32.99 7,726,812 +0.23(+0.69%)
Mar 11, 2013 32.34 33.02 32.34 32.77 6,271,620 +0.37(+1.14%)
Mar 08, 2013 32.71 32.74 31.93 32.40 4,874,587 -0.16(-0.48%)
Mar 07, 2013 32.45 32.61 32.30 32.55 5,554,346 +0.22(+0.68%)
Mar 06, 2013 32.20 32.60 32.20 32.34 7,900,153 +0.56(+1.75%)
Mar 05, 2013 31.44 31.96 31.41 31.78 6,382,566 +0.64(+2.06%)
Mar 04, 2013 30.49 31.15 30.46 31.14 4,644,296 +0.53(+1.74%)
Mar 01, 2013 30.01 30.67 29.67 30.61 6,912,771 +0.43(+1.43%)
Feb 28, 2013 29.99 30.40 29.94 30.17 7,670,840 +0.10(+0.34%)
Feb 27, 2013 29.61 30.19 29.45 30.07 6,033,243 +0.47(+1.59%)
Feb 26, 2013 29.82 29.89 29.16 29.60 7,799,696 -0.85(-2.80%)
Feb 22, 2013 30.21 30.51 30.11 30.46 3,791,160 +0.44(+1.46%)
Feb 21, 2013 30.37 30.38 29.79 30.02 8,337,085 -0.47(-1.54%)
Feb 20, 2013 30.87 30.99 30.46 30.49 4,712,871 -0.47(-1.52%)
Feb 19, 2013 30.71 31.00 30.70 30.96 6,076,549 +0.30(+0.97%)
Feb 15, 2013 31.04 31.18 30.51 30.66 5,010,751 -0.29(-0.94%)
Feb 14, 2013 30.58 30.99 30.46 30.95 5,024,730 +0.23(+0.77%)
Feb 13, 2013 30.90 31.07 30.63 30.71 5,034,110 -0.20(-0.66%)
Feb 12, 2013 31.32 31.46 30.90 30.92 6,662,291 -0.43(-1.37%)
Feb 11, 2013 31.15 31.55 31.07 31.35 4,762,823 +0.12(+0.38%)
Feb 08, 2013 31.25 31.60 31.08 31.23 6,752,802 +0.42(+1.35%)
Feb 07, 2013 30.92 31.11 30.33 30.82 4,508,938 +0.02(+0.05%)
Feb 06, 2013 30.61 30.93 30.57 30.80 4,356,542 +0.59(+1.94%)
Feb 04, 2013 30.12 30.44 29.95 30.21 7,452,197 -0.17(-0.57%)
Feb 01, 2013 30.28 30.67 30.10 30.39 9,026,953 +0.32(+1.07%)
Jan 31, 2013 29.86 30.42 29.36 30.06 15,464,530 +0.24(+0.81%)
Jan 30, 2013 29.85 29.93 29.46 29.82 9,080,879 -0.02(-0.08%)
Jan 29, 2013 29.68 29.88 29.46 29.85 9,621,001 +0.04(+0.13%)
Jan 28, 2013 30.60 30.61 29.78 29.81 9,240,309 -0.81(-2.63%)
Jan 25, 2013 30.71 30.79 30.47 30.61 3,680,721 -0.04(-0.13%)
Jan 24, 2013 30.42 30.74 30.33 30.65 5,523,811 +0.26(+0.85%)
Jan 23, 2013 30.44 30.72 30.34 30.39 6,110,243 -0.06(-0.21%)
Jan 22, 2013 30.14 30.47 29.76 30.46 7,969,018 +0.27(+0.88%)
Jan 18, 2013 30.51 30.51 29.99 30.19 13,205,400 -0.58(-1.88%)
Jan 17, 2013 30.82 30.97 30.54 30.77 3,944,985 +0.13(+0.41%)
Jan 16, 2013 30.74 30.93 30.54 30.64 5,843,107 -0.16(-0.53%)
Jan 15, 2013 30.86 31.06 30.58 30.81 7,974,785 -0.31(-0.98%)
Jan 14, 2013 31.64 31.67 31.01 31.11 4,471,544 -0.52(-1.63%)
Jan 11, 2013 31.58 31.82 31.51 31.63 3,575,085 -0.07(-0.22%)
Jan 10, 2013 31.44 31.80 31.36 31.70 7,431,612 +0.49(+1.58%)
Jan 09, 2013 31.42 31.60 31.11 31.21 4,529,227 -0.19(-0.60%)
Jan 08, 2013 30.81 31.40 30.79 31.40 5,580,169 +0.52(+1.70%)
Jan 07, 2013 31.17 31.25 30.72 30.87 5,966,230 -0.49(-1.55%)
Jan 04, 2013 31.00 31.36 30.81 31.36 5,113,464 +0.50(+1.62%)
Jan 03, 2013 31.01 31.29 30.86 30.86 7,040,988 -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.