Discover Financial Services (NY: DFS )

129.27 USD +2.45 (+1.93%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2013 43.68 44.19 43.67 43.85 3,768,273 +0.11(+0.25%)
Apr 30, 2013 43.94 44.15 43.71 43.74 4,846,465 -0.24(-0.55%)
Apr 29, 2013 44.18 44.19 43.76 43.98 2,797,986 +0.06(+0.14%)
Apr 26, 2013 44.29 44.28 43.65 43.92 3,621,150 -0.36(-0.81%)
Apr 25, 2013 44.23 44.67 43.95 44.28 6,606,094 +0.13(+0.29%)
Apr 24, 2013 44.13 44.47 43.84 44.15 5,131,453 -0.18(-0.41%)
Apr 23, 2013 45.08 45.61 43.53 44.33 9,149,760 +0.72(+1.65%)
Apr 22, 2013 43.37 43.68 42.74 43.61 5,597,009 +0.27(+0.62%)
Apr 19, 2013 42.84 43.39 42.79 43.34 4,770,384 +0.79(+1.86%)
Apr 18, 2013 42.57 43.03 42.16 42.55 4,366,840 +0.05(+0.12%)
Apr 17, 2013 42.75 42.82 42.12 42.50 4,823,699 -0.51(-1.19%)
Apr 16, 2013 42.56 43.09 42.51 43.01 5,153,040 +0.76(+1.80%)
Apr 15, 2013 43.18 43.38 42.12 42.25 6,380,476 -1.06(-2.45%)
Apr 12, 2013 42.66 43.40 42.58 43.31 8,565,826 +0.35(+0.81%)
Apr 11, 2013 42.94 43.25 42.31 42.96 8,509,669 -0.01(-0.02%)
Apr 10, 2013 43.29 43.88 42.71 42.97 6,121,430 -0.33(-0.76%)
Apr 09, 2013 43.70 43.78 43.27 43.30 3,872,969 -0.41(-0.94%)
Apr 08, 2013 43.00 43.71 42.84 43.71 3,655,219 +0.64(+1.49%)
Apr 05, 2013 42.71 43.16 42.32 43.07 4,453,158 -0.17(-0.39%)
Apr 04, 2013 43.46 43.76 42.83 43.24 4,400,155 -0.18(-0.41%)
Apr 03, 2013 44.62 44.87 43.33 43.42 3,982,444 -1.26(-2.82%)
Apr 02, 2013 44.19 44.80 44.10 44.68 4,118,794 +0.65(+1.48%)
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.