Discover Financial Services (NY: DFS )

131.17 USD +1.12 (+0.86%)
Official Closing Price Updated: 7:00 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 52.43 52.49 51.76 51.88 2,715,203 -0.58(-1.11%)
Oct 30, 2013 52.74 53.13 52.31 52.46 2,973,334 -0.08(-0.15%)
Oct 29, 2013 51.85 52.91 51.79 52.54 4,451,380 +0.84(+1.62%)
Oct 28, 2013 51.01 51.95 50.66 51.70 3,181,536 +0.70(+1.37%)
Oct 25, 2013 51.53 51.66 50.93 51.00 4,253,239 -0.44(-0.86%)
Oct 24, 2013 51.54 51.89 51.38 51.44 3,495,511 +0.15(+0.29%)
Oct 23, 2013 51.77 51.96 51.05 51.29 3,438,475 -0.51(-0.98%)
Oct 22, 2013 52.50 53.92 51.46 51.80 8,052,801 -1.94(-3.61%)
Oct 21, 2013 54.28 54.45 53.47 53.74 3,296,510 -0.21(-0.39%)
Oct 18, 2013 54.09 54.39 53.34 53.95 3,548,653 +0.23(+0.43%)
Oct 17, 2013 52.59 53.77 52.59 53.72 2,413,551 +0.91(+1.72%)
Oct 16, 2013 52.25 52.87 51.88 52.81 2,876,667 +0.96(+1.85%)
Oct 15, 2013 52.76 52.81 51.64 51.85 2,988,642 -0.98(-1.86%)
Oct 14, 2013 51.58 52.93 51.52 52.83 3,256,214 +1.05(+2.03%)
Oct 11, 2013 51.20 51.97 51.10 51.78 2,681,495 +0.59(+1.15%)
Oct 10, 2013 50.02 51.22 49.98 51.19 3,726,323 +2.26(+4.62%)
Oct 09, 2013 48.94 49.20 48.40 48.93 3,766,726 +0.19(+0.39%)
Oct 08, 2013 49.87 49.87 48.68 48.74 2,985,271 -0.94(-1.89%)
Oct 07, 2013 50.02 50.12 49.68 49.68 1,756,704 -0.89(-1.76%)
Oct 04, 2013 50.22 50.64 49.75 50.57 2,030,594 +0.31(+0.62%)
Oct 03, 2013 50.50 50.61 49.60 50.26 3,108,756 -0.44(-0.87%)
Oct 02, 2013 50.97 51.02 50.44 50.70 2,669,093 -0.53(-1.03%)
Oct 01, 2013 50.55 51.24 50.42 51.23 2,098,463 -0.06(-0.12%)
Sep 27, 2013 51.18 51.50 50.92 51.29 1,536,665 -0.18(-0.35%)
Sep 26, 2013 50.89 51.80 50.81 51.47 2,790,410 +0.64(+1.26%)
Sep 25, 2013 50.90 51.42 50.51 50.83 2,586,294 +0.03(+0.06%)
Sep 24, 2013 51.10 51.42 50.49 50.80 3,795,271 -0.21(-0.41%)
Sep 23, 2013 51.90 51.96 50.99 51.01 3,532,572 -1.11(-2.13%)
Sep 20, 2013 52.69 52.80 51.89 52.12 4,271,756 -0.55(-1.04%)
Sep 19, 2013 53.34 53.36 52.61 52.67 2,938,284 -0.15(-0.28%)
Sep 18, 2013 52.63 53.18 52.06 52.82 5,034,865 +0.23(+0.44%)
Sep 17, 2013 51.94 52.62 51.70 52.59 3,538,837 +0.71(+1.37%)
Sep 16, 2013 51.79 52.05 50.98 51.88 3,597,369 +0.90(+1.77%)
Sep 13, 2013 50.99 51.04 50.55 50.98 2,136,533 +0.13(+0.26%)
Sep 12, 2013 50.58 51.06 50.53 50.85 2,904,260 +0.26(+0.51%)
Sep 11, 2013 50.09 50.62 49.58 50.59 3,257,227 +0.45(+0.90%)
Sep 10, 2013 49.65 50.24 49.58 50.14 2,655,186 +0.97(+1.97%)
Sep 09, 2013 48.73 49.23 48.68 49.17 1,791,252 +0.58(+1.19%)
Sep 06, 2013 48.74 48.91 47.71 48.59 2,515,394 -0.03(-0.06%)
Sep 05, 2013 48.35 48.92 48.21 48.62 1,951,749 +0.29(+0.60%)
Sep 04, 2013 47.82 48.68 47.69 48.33 3,089,958 +0.57(+1.19%)
Sep 03, 2013 47.77 48.29 47.49 47.76 1,969,402 +0.51(+1.08%)
Aug 30, 2013 47.74 47.75 47.04 47.25 2,032,631 -0.34(-0.71%)
Aug 29, 2013 47.14 48.14 47.11 47.59 2,432,074 +0.23(+0.49%)
Aug 28, 2013 47.03 47.55 46.93 47.36 2,433,349 +0.15(+0.32%)
Aug 27, 2013 48.61 48.82 47.15 47.21 4,033,756 -1.98(-4.03%)
Aug 26, 2013 49.53 49.78 49.04 49.19 2,326,165 -0.35(-0.71%)
Aug 23, 2013 49.11 49.60 48.70 49.54 1,938,046 +0.53(+1.08%)
Aug 22, 2013 48.72 49.20 48.71 49.01 1,927,612 +0.30(+0.62%)
Aug 21, 2013 49.19 49.32 48.54 48.71 2,251,696 -0.71(-1.44%)
Aug 20, 2013 48.73 49.67 48.51 49.42 2,157,730 +0.73(+1.50%)
Aug 19, 2013 49.78 49.88 48.68 48.69 2,474,361 -1.09(-2.19%)
Aug 16, 2013 49.45 49.90 49.45 49.78 2,773,815 +0.20(+0.40%)
Aug 15, 2013 49.96 50.12 49.37 49.58 3,029,000 -0.75(-1.49%)
Aug 14, 2013 50.55 50.84 49.99 50.33 2,276,917 -0.32(-0.63%)
Aug 13, 2013 50.37 50.88 50.04 50.65 1,430,445 +0.36(+0.72%)
Aug 12, 2013 50.03 50.63 49.87 50.29 1,522,209 +0.11(+0.22%)
Aug 09, 2013 50.75 51.18 50.16 50.18 2,260,665 -0.70(-1.38%)
Aug 08, 2013 50.74 51.00 50.39 50.88 1,986,910 +0.51(+1.01%)
Aug 07, 2013 50.60 50.71 50.18 50.37 2,400,030 -0.44(-0.87%)
Aug 06, 2013 50.85 51.06 50.51 50.81 2,038,064 -0.12(-0.24%)
Aug 05, 2013 51.05 51.15 50.81 50.93 1,379,922 -0.20(-0.39%)
Aug 02, 2013 51.04 51.16 50.66 51.13 2,401,180 +0.10(+0.20%)
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.