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 (%)
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%)
Aug 01, 2013 49.96 51.14 49.96 51.03 3,104,154 +1.52(+3.07%)
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%)
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.