Skip to main content

Discover Financial Services (NY: DFS )

143.92 +7.81 (+5.74%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 42.62 43.15 42.49 42.53 4,079,236 -0.90(-2.06%)
Jan 30, 2014 43.15 43.44 42.70 43.42 4,101,052 +0.63(+1.48%)
Jan 29, 2014 43.40 43.66 42.63 42.79 4,713,813 -1.04(-2.37%)
Jan 28, 2014 42.96 43.87 42.71 43.83 6,599,910 +1.57(+3.71%)
Jan 27, 2014 42.84 43.20 42.24 42.26 6,659,337 -0.45(-1.06%)
Jan 24, 2014 43.40 43.99 42.61 42.71 11,385,917 +1.17(+2.82%)
Jan 23, 2014 42.19 42.34 41.04 41.54 6,331,061 -1.00(-2.35%)
Jan 22, 2014 42.39 42.68 42.24 42.53 3,794,315 +0.29(+0.69%)
Jan 21, 2014 42.72 42.84 42.15 42.24 5,102,348 -0.10(-0.22%)
Jan 17, 2014 43.12 42.34 42.34 42.34 5,894,717 -0.68(-1.58%)
Jan 16, 2014 43.40 43.56 42.89 43.02 2,289,606 -0.46(-1.06%)
Jan 15, 2014 43.42 43.70 43.24 43.48 3,221,891 +0.06(+0.13%)
Jan 14, 2014 42.76 43.45 42.38 43.42 3,280,823 +0.89(+2.09%)
Jan 13, 2014 43.87 44.01 42.43 42.53 4,213,065 -1.39(-3.16%)
Jan 10, 2014 43.74 44.03 43.70 43.92 3,019,583 +0.23(+0.53%)
Jan 09, 2014 43.62 43.73 43.37 43.69 2,877,331 +0.29(+0.66%)
Jan 08, 2014 43.56 43.78 43.33 43.41 3,100,820 +0.02(+0.05%)
Jan 07, 2014 43.34 43.63 43.13 43.38 4,178,096 +0.29(+0.68%)
Jan 06, 2014 43.69 43.98 43.08 43.09 2,733,740 -0.56(-1.29%)
Jan 03, 2014 43.87 44.04 43.57 43.65 2,487,785 -0.23(-0.52%)
Jan 02, 2014 44.22 44.39 43.71 43.88 3,475,845 -0.47(-1.05%)
Dec 31, 2013 43.72 44.35 44.35 44.35 3,034,091 +0.70(+1.60%)
Dec 30, 2013 43.28 43.69 43.28 43.65 2,124,104 +0.45(+1.05%)
Dec 27, 2013 43.26 43.37 43.02 43.20 1,352,489 -0.08(-0.18%)
Dec 26, 2013 43.30 43.52 43.10 43.28 2,571,413 +0.19(+0.44%)
Dec 24, 2013 42.84 43.17 42.81 43.09 1,454,416 +0.27(+0.63%)
Dec 23, 2013 43.07 43.07 42.63 42.82 2,079,503 +0.02(+0.04%)
Dec 20, 2013 42.76 42.89 42.55 42.80 5,214,376 +0.08(+0.19%)
Dec 19, 2013 43.05 43.16 42.57 42.72 2,580,575 -0.44(-1.01%)
Dec 18, 2013 42.45 43.22 41.70 43.16 4,511,996 +0.87(+2.06%)
Dec 17, 2013 42.70 42.72 42.07 42.29 3,232,235 -0.29(-0.69%)
Dec 16, 2013 42.27 42.98 42.11 42.58 3,226,530 +0.55(+1.32%)
Dec 13, 2013 41.92 42.30 41.71 42.03 3,372,983 +0.34(+0.82%)
Dec 12, 2013 41.81 42.05 41.42 41.69 3,439,194 -0.07(-0.17%)
Dec 11, 2013 42.13 42.38 41.65 41.76 5,238,511 -0.42(-1.00%)
Dec 10, 2013 42.27 42.38 41.96 42.18 3,043,893 -0.21(-0.49%)
Dec 09, 2013 41.97 42.47 41.92 42.38 3,511,370 +0.55(+1.33%)
Dec 06, 2013 41.59 42.01 41.55 41.83 2,812,268 +0.67(+1.64%)
Dec 05, 2013 41.26 41.45 41.04 41.15 3,416,608 -0.15(-0.36%)
Dec 04, 2013 40.83 41.47 40.62 41.31 3,524,394 +0.24(+0.58%)
Dec 03, 2013 41.19 41.72 40.92 41.07 4,197,998 -0.86(-2.04%)
Dec 02, 2013 42.40 42.61 41.81 41.92 3,192,127 -0.33(-0.77%)
Nov 29, 2013 42.31 42.57 42.15 42.25 1,422,728 +0.02(+0.06%)
Nov 27, 2013 42.22 42.33 41.85 42.22 2,342,655 +0.18(+0.43%)
Nov 26, 2013 42.27 42.36 41.89 42.04 3,538,151 -0.14(-0.34%)
Nov 25, 2013 41.73 42.31 41.61 42.19 3,318,569 +0.65(+1.56%)
Nov 22, 2013 41.53 41.61 41.23 41.54 2,414,640 +0.15(+0.36%)
Nov 21, 2013 40.98 41.40 40.69 41.38 3,128,037 +0.56(+1.38%)
Nov 20, 2013 41.14 41.29 40.76 40.82 1,917,204 -0.15(-0.37%)
Nov 19, 2013 41.09 41.40 40.87 40.97 2,945,873 -0.19(-0.46%)
Nov 18, 2013 41.61 41.76 41.02 41.16 3,099,557 -0.36(-0.88%)
Nov 15, 2013 41.10 41.54 41.02 41.53 3,823,635 +0.53(+1.30%)
Nov 14, 2013 40.43 41.02 40.39 41.00 3,294,029 +0.63(+1.57%)
Nov 12, 2013 41.09 41.20 40.22 40.36 8,283,576 -0.95(-2.30%)
Nov 11, 2013 41.50 41.59 41.15 41.31 3,439,199 -0.11(-0.27%)
Nov 08, 2013 41.35 41.47 40.96 41.42 4,487,321 +0.17(+0.42%)
Nov 07, 2013 41.82 41.95 41.25 41.25 4,633,971 -0.48(-1.14%)
Nov 06, 2013 41.43 41.80 41.26 41.73 3,995,761 +0.57(+1.39%)
Nov 05, 2013 41.19 41.47 40.79 41.15 3,049,746 -0.24(-0.57%)
Nov 04, 2013 41.72 41.80 41.27 41.39 2,752,615 +0.33(+0.81%)
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.