Discover Financial Services (NY: DFS )

123.15 USD +0.97 (+0.79%)
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 50.11 50.49 49.29 49.51 4,004,904 -0.63(-1.26%)
Jul 30, 2013 49.92 50.34 49.78 50.14 2,700,347 +0.53(+1.07%)
Jul 29, 2013 49.27 49.79 48.93 49.61 3,001,528 +0.16(+0.32%)
Jul 26, 2013 50.19 50.19 49.01 49.45 5,115,023 -0.91(-1.81%)
Jul 25, 2013 50.27 50.44 50.07 50.36 2,404,836 -0.07(-0.14%)
Jul 24, 2013 50.67 51.70 49.85 50.43 4,335,694 -0.28(-0.55%)
Jul 23, 2013 50.96 51.12 50.15 50.71 3,493,945 -0.17(-0.33%)
Jul 22, 2013 50.87 51.02 50.53 50.88 2,135,241 +0.26(+0.51%)
Jul 19, 2013 50.79 51.02 50.35 50.62 2,685,160 +0.04(+0.08%)
Jul 18, 2013 50.36 50.88 50.14 50.58 3,094,082 +0.36(+0.72%)
Jul 17, 2013 49.84 50.42 49.20 50.22 3,783,114 +0.58(+1.17%)
Jul 16, 2013 49.89 50.04 49.20 49.64 3,760,740 -0.64(-1.27%)
Jul 15, 2013 51.25 51.25 50.09 50.28 2,721,944 -0.61(-1.20%)
Jul 12, 2013 50.41 50.92 50.23 50.89 2,497,431 +0.54(+1.07%)
Jul 11, 2013 50.40 50.50 50.10 50.35 2,616,515 +0.61(+1.23%)
Jul 10, 2013 50.21 50.28 49.49 49.74 3,922,125 -0.54(-1.07%)
Jul 09, 2013 50.63 50.38 50.13 50.28 2,789,068 +0.14(+0.28%)
Jul 08, 2013 50.39 50.74 50.05 50.14 3,661,420 +0.15(+0.30%)
Jul 05, 2013 48.72 50.03 48.59 49.99 3,294,792 +1.65(+3.41%)
Jul 03, 2013 47.81 48.64 47.68 48.34 1,636,819 +0.31(+0.65%)
Jul 02, 2013 48.52 49.05 47.70 48.03 3,491,122 -0.55(-1.13%)
Jul 01, 2013 48.01 48.90 47.95 48.58 3,793,069 +0.94(+1.97%)
Jun 28, 2013 47.35 48.00 46.93 47.64 3,636,406 +0.75(+1.60%)
Jun 26, 2013 46.61 47.05 46.32 46.89 2,791,290 +0.67(+1.45%)
Jun 25, 2013 45.78 46.43 45.72 46.22 2,938,423 +0.89(+1.96%)
Jun 24, 2013 45.73 45.85 45.08 45.33 3,702,801 -1.06(-2.28%)
Jun 21, 2013 47.10 47.18 45.95 46.39 5,142,756 -0.37(-0.79%)
Jun 20, 2013 47.43 47.67 46.68 46.76 4,057,805 -0.97(-2.03%)
Jun 19, 2013 47.76 48.39 47.71 47.73 3,950,680 -0.16(-0.33%)
Jun 18, 2013 47.34 48.06 47.34 47.89 2,578,218 +0.49(+1.03%)
Jun 17, 2013 47.66 48.19 47.25 47.40 3,620,833 +0.06(+0.13%)
Jun 14, 2013 48.02 48.13 46.97 47.34 3,007,846 -0.76(-1.58%)
Jun 13, 2013 47.69 48.20 47.25 48.10 2,267,613 +0.63(+1.33%)
Jun 12, 2013 48.61 48.86 47.37 47.47 2,888,212 -0.79(-1.64%)
Jun 11, 2013 48.80 49.00 48.17 48.26 3,205,381 -0.88(-1.79%)
Jun 10, 2013 48.87 49.38 48.47 49.14 4,602,700 +0.48(+0.99%)
Jun 07, 2013 49.10 49.38 48.53 48.66 6,222,729 -0.01(-0.02%)
Jun 06, 2013 47.50 48.70 47.35 48.67 4,216,546 +1.11(+2.33%)
Jun 05, 2013 48.18 48.55 47.42 47.56 4,160,715 -0.75(-1.55%)
Jun 04, 2013 48.32 48.77 47.80 48.31 4,153,446 -0.01(-0.02%)
Jun 03, 2013 47.75 48.35 47.34 48.32 4,072,859 +0.91(+1.92%)
May 31, 2013 47.98 48.26 47.41 47.41 4,022,439 -0.73(-1.52%)
May 30, 2013 47.51 48.53 47.50 48.14 2,552,268 +0.65(+1.37%)
May 29, 2013 47.34 47.77 47.05 47.49 4,130,669 -0.18(-0.38%)
May 28, 2013 48.23 48.63 47.50 47.67 4,103,264 -0.01(-0.02%)
May 24, 2013 47.28 47.88 47.09 47.68 2,421,428 +0.04(+0.08%)
May 23, 2013 47.21 48.25 46.92 47.64 4,692,671 -0.27(-0.56%)
May 22, 2013 48.97 49.71 47.76 47.91 6,608,894 -0.95(-1.94%)
May 21, 2013 48.36 49.25 48.33 48.86 4,990,979 +0.67(+1.39%)
May 20, 2013 47.74 48.90 47.70 48.19 4,588,247 +0.49(+1.03%)
May 17, 2013 46.53 47.74 46.47 47.70 3,245,239 +1.22(+2.62%)
May 16, 2013 47.13 47.24 46.41 46.48 3,889,989 -0.77(-1.63%)
May 15, 2013 46.50 47.57 46.44 47.25 4,044,460 +2.04(+4.51%)
May 13, 2013 45.45 45.48 44.95 45.21 2,957,224 -0.38(-0.83%)
May 10, 2013 45.59 45.78 45.35 45.59 2,690,624 +0.05(+0.11%)
May 09, 2013 46.06 46.08 45.39 45.54 4,157,126 -0.52(-1.13%)
May 08, 2013 45.98 46.11 45.67 46.06 3,088,665 +0.09(+0.20%)
May 07, 2013 46.31 46.36 45.80 45.97 3,379,040 -0.34(-0.73%)
May 06, 2013 45.96 46.37 45.70 46.31 4,283,969 +0.38(+0.83%)
May 03, 2013 45.31 46.06 44.92 45.93 5,457,275 +1.01(+2.25%)
May 02, 2013 43.97 44.97 43.73 44.92 4,193,644 +1.07(+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.