Skip to main content

Discover Financial Services (NY: DFS )

136.11 -1.47 (-1.07%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 37.74 37.96 37.29 37.29 5,114,134 -0.57(-1.52%)
May 30, 2013 37.37 38.17 37.36 37.86 3,244,956 +0.51(+1.37%)
May 29, 2013 37.23 37.57 37.01 37.35 5,251,737 -0.14(-0.38%)
May 28, 2013 37.93 38.25 37.36 37.49 5,216,895 -0.01(-0.02%)
May 24, 2013 37.19 37.66 37.04 37.50 3,078,606 +0.03(+0.08%)
May 23, 2013 37.13 37.95 36.90 37.47 5,966,267 -0.21(-0.56%)
May 22, 2013 38.52 39.10 37.56 37.68 8,402,556 -0.75(-1.94%)
May 21, 2013 38.04 38.74 38.01 38.43 6,345,537 +0.53(+1.39%)
May 20, 2013 37.55 38.46 37.52 37.90 5,833,503 +0.39(+1.03%)
May 17, 2013 36.60 37.55 36.55 37.52 4,126,000 +0.96(+2.62%)
May 16, 2013 37.07 37.16 36.50 36.56 4,945,737 -0.61(-1.63%)
May 15, 2013 36.57 37.42 36.53 37.16 5,142,131 +1.60(+4.51%)
May 13, 2013 35.75 35.77 35.35 35.56 3,759,818 -0.30(-0.83%)
May 10, 2013 35.86 36.01 35.67 35.86 3,420,862 +0.04(+0.11%)
May 09, 2013 36.23 36.24 35.70 35.82 5,285,375 -0.41(-1.13%)
May 08, 2013 36.16 36.27 35.92 36.23 3,926,932 +0.07(+0.20%)
May 07, 2013 36.42 36.46 36.03 36.16 4,296,115 -0.11(-0.30%)
May 06, 2013 35.99 36.31 35.79 36.27 5,470,266 +0.30(+0.83%)
May 03, 2013 35.48 36.08 35.18 35.97 6,968,479 +0.79(+2.25%)
May 02, 2013 34.43 35.22 34.25 35.18 5,354,929 +0.84(+2.44%)
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.