Discover Financial Services (NY: DFS )

116.17 USD +1.44 (+1.26%)
Streaming Delayed Price Updated: 12:54 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 38.29 38.82 38.23 38.53 6,007,320 +0.13(+0.34%)
Feb 27, 2013 37.81 38.55 37.60 38.40 4,724,857 +0.60(+1.59%)
Feb 26, 2013 38.08 38.17 37.24 37.80 6,108,232 -1.09(-2.80%)
Feb 22, 2013 38.57 38.96 38.45 38.89 2,968,999 +0.56(+1.46%)
Feb 21, 2013 38.78 38.79 38.04 38.33 6,529,082 -0.60(-1.54%)
Feb 20, 2013 39.42 39.57 38.89 38.93 3,690,825 -0.60(-1.52%)
Feb 19, 2013 39.22 39.59 39.20 39.53 4,758,772 +0.38(+0.97%)
Feb 15, 2013 39.63 39.82 38.97 39.15 3,924,106 -0.37(-0.94%)
Feb 14, 2013 39.05 39.57 38.90 39.52 3,935,053 +0.30(+0.76%)
Feb 13, 2013 39.46 39.67 39.11 39.22 3,942,399 -0.26(-0.66%)
Feb 12, 2013 39.99 40.17 39.46 39.48 5,217,488 -0.55(-1.37%)
Feb 11, 2013 39.78 40.29 39.67 40.03 3,729,944 +0.15(+0.38%)
Feb 08, 2013 39.91 40.35 39.69 39.88 5,288,371 +0.53(+1.35%)
Feb 07, 2013 39.48 39.73 38.72 39.35 3,531,117 +0.02(+0.05%)
Feb 06, 2013 39.08 39.49 39.04 39.33 3,411,770 +0.75(+1.94%)
Feb 04, 2013 38.46 38.88 38.25 38.58 5,836,093 -0.22(-0.57%)
Feb 01, 2013 38.66 39.16 38.43 38.80 7,069,343 +0.41(+1.07%)
Jan 31, 2013 38.13 38.84 37.49 38.39 12,110,849 +0.31(+0.81%)
Jan 30, 2013 38.11 38.22 37.62 38.08 7,111,574 -0.03(-0.08%)
Jan 29, 2013 37.90 38.16 37.62 38.11 7,534,564 +0.05(+0.13%)
Jan 28, 2013 39.07 39.08 38.03 38.06 7,236,430 -1.03(-2.63%)
Jan 25, 2013 39.22 39.32 38.91 39.09 2,882,510 -0.05(-0.13%)
Jan 24, 2013 38.85 39.25 38.73 39.14 4,325,902 +0.33(+0.85%)
Jan 23, 2013 38.87 39.23 38.74 38.81 4,785,159 -0.08(-0.21%)
Jan 22, 2013 38.49 38.91 38.00 38.89 6,240,835 +0.34(+0.88%)
Jan 18, 2013 38.96 38.96 38.30 38.55 10,341,640 -0.74(-1.88%)
Jan 17, 2013 39.35 39.54 39.00 39.29 3,089,465 +0.16(+0.41%)
Jan 16, 2013 39.25 39.49 39.00 39.13 4,575,955 -0.21(-0.53%)
Jan 15, 2013 39.40 39.66 39.05 39.34 6,245,351 -0.39(-0.98%)
Jan 14, 2013 40.40 40.44 39.60 39.73 3,501,833 -0.66(-1.63%)
Jan 11, 2013 40.32 40.63 40.24 40.39 2,799,782 -0.09(-0.22%)
Jan 10, 2013 40.15 40.60 40.05 40.48 5,819,972 +0.63(+1.58%)
Jan 09, 2013 40.12 40.35 39.73 39.85 3,547,006 -0.24(-0.60%)
Jan 08, 2013 39.34 40.09 39.31 40.09 4,370,038 +0.67(+1.70%)
Jan 07, 2013 39.80 39.91 39.23 39.42 4,672,377 -0.62(-1.55%)
Jan 04, 2013 39.59 40.05 39.34 40.04 4,004,544 +0.64(+1.62%)
Jan 03, 2013 39.60 39.96 39.40 39.40 5,514,060 -0.13(-0.33%)
Jan 02, 2013 39.36 39.55 39.01 39.53 4,695,575 +0.98(+2.54%)
Dec 31, 2012 37.52 38.57 37.46 38.55 4,261,418 +0.56(+1.47%)
Dec 28, 2012 38.11 38.34 37.84 37.99 4,204,464 +0.03(+0.08%)
Dec 27, 2012 38.33 38.39 37.36 37.96 4,636,179 -0.38(-0.99%)
Dec 26, 2012 38.58 38.93 38.14 38.34 4,536,457 -0.17(-0.44%)
Dec 24, 2012 38.55 38.99 38.46 38.51 2,182,737 +0.01(+0.03%)
Dec 21, 2012 38.11 39.43 37.82 38.50 10,321,536 +0.09(+0.23%)
Dec 20, 2012 38.55 38.98 37.57 38.41 16,827,628 -1.36(-3.42%)
Dec 19, 2012 40.70 40.70 39.65 39.77 6,881,077 -0.76(-1.88%)
Dec 18, 2012 40.80 40.88 39.60 40.53 8,972,696 +0.35(+0.87%)
Dec 17, 2012 39.65 40.76 39.65 40.18 6,643,240 +0.64(+1.62%)
Dec 14, 2012 40.28 40.38 39.40 39.54 5,090,956 -0.84(-2.08%)
Dec 13, 2012 41.00 41.00 40.09 40.38 3,242,590 -0.62(-1.51%)
Dec 12, 2012 40.62 41.22 40.36 41.00 3,962,389 +0.63(+1.56%)
Dec 11, 2012 40.98 40.98 40.16 40.37 4,926,384 -0.41(-1.01%)
Dec 10, 2012 40.91 41.11 40.47 40.78 2,980,295 -0.37(-0.90%)
Dec 07, 2012 40.86 41.30 40.82 41.15 3,371,350 +0.59(+1.45%)
Dec 06, 2012 40.87 40.91 40.11 40.56 4,290,127 -0.31(-0.76%)
Dec 05, 2012 41.15 41.27 40.55 40.87 3,269,476 -0.13(-0.32%)
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.