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 (%)
Sep 27, 2013 40.41 40.67 40.21 40.50 1,946,045 -0.14(-0.35%)
Sep 26, 2013 40.18 40.90 40.12 40.64 3,533,798 +0.51(+1.26%)
Sep 25, 2013 40.19 40.60 39.88 40.14 3,275,304 +0.02(+0.06%)
Sep 24, 2013 40.35 40.60 39.87 40.11 4,806,362 -0.17(-0.41%)
Sep 23, 2013 40.98 41.03 40.26 40.28 4,473,678 -0.88(-2.13%)
Sep 20, 2013 41.61 41.69 40.97 41.16 5,409,787 -0.43(-1.04%)
Sep 19, 2013 42.12 42.13 41.54 41.59 3,721,067 -0.12(-0.28%)
Sep 18, 2013 41.56 41.99 41.11 41.71 6,376,194 +0.18(+0.44%)
Sep 17, 2013 41.01 41.55 40.82 41.53 4,481,612 +0.56(+1.37%)
Sep 16, 2013 40.90 41.10 40.26 40.97 4,555,738 +0.71(+1.77%)
Sep 13, 2013 40.26 40.30 39.92 40.26 2,705,723 +0.10(+0.26%)
Sep 12, 2013 39.94 40.32 39.90 40.15 3,677,979 +0.21(+0.51%)
Sep 11, 2013 39.55 39.97 39.15 39.95 4,124,979 +0.36(+0.90%)
Sep 10, 2013 39.21 39.67 39.15 39.59 3,362,549 +0.77(+1.97%)
Sep 09, 2013 38.48 38.87 38.44 38.83 2,268,456 +0.46(+1.19%)
Sep 06, 2013 38.49 38.62 37.67 38.37 3,185,515 -0.02(-0.06%)
Sep 05, 2013 38.18 38.63 38.07 38.39 2,471,711 +0.23(+0.60%)
Sep 04, 2013 37.76 38.44 37.65 38.16 3,913,148 +0.45(+1.19%)
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.