Skip to main content

Discover Financial Services (NY: DFS )

136.11 -1.47 (-1.07%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 42.30 42.55 42.13 42.23 1,423,242 +0.02(+0.06%)
Nov 27, 2013 42.20 42.31 41.84 42.21 2,343,502 +0.18(+0.43%)
Nov 26, 2013 42.26 42.34 41.88 42.03 3,539,430 -0.14(-0.34%)
Nov 25, 2013 41.71 42.30 41.60 42.17 3,319,769 +0.65(+1.57%)
Nov 22, 2013 41.51 41.60 41.22 41.52 2,415,513 +0.15(+0.36%)
Nov 21, 2013 40.97 41.39 40.67 41.37 3,129,168 +0.56(+1.38%)
Nov 20, 2013 41.12 41.27 40.74 40.81 1,917,897 -0.15(-0.37%)
Nov 19, 2013 41.08 41.39 40.85 40.96 2,946,938 -0.19(-0.46%)
Nov 18, 2013 41.59 41.74 41.01 41.15 3,100,678 -0.36(-0.88%)
Nov 15, 2013 41.08 41.52 41.01 41.51 3,825,018 +0.53(+1.30%)
Nov 14, 2013 40.41 41.01 40.38 40.98 3,295,220 +0.63(+1.57%)
Nov 12, 2013 41.08 41.19 40.20 40.35 8,286,572 -0.95(-2.30%)
Nov 11, 2013 41.48 41.57 41.13 41.30 3,440,443 -0.11(-0.27%)
Nov 08, 2013 41.33 41.46 40.95 41.41 4,488,943 +0.17(+0.42%)
Nov 07, 2013 41.81 41.93 41.24 41.24 4,635,647 -0.48(-1.14%)
Nov 06, 2013 41.42 41.79 41.24 41.71 3,997,206 +0.57(+1.39%)
Nov 05, 2013 41.18 41.46 40.78 41.14 3,050,849 -0.24(-0.57%)
Nov 04, 2013 41.70 41.79 41.26 41.38 2,753,610 +0.33(+0.81%)
Nov 01, 2013 40.94 41.21 40.92 41.05 2,864,155 +0.09(+0.23%)
Oct 31, 2013 41.39 41.43 40.86 40.95 3,439,798 -0.46(-1.11%)
Oct 30, 2013 41.63 41.94 41.29 41.41 3,766,816 -0.06(-0.15%)
Oct 29, 2013 40.93 41.76 40.88 41.47 5,639,302 +0.66(+1.62%)
Oct 28, 2013 40.26 41.01 39.99 40.81 4,030,580 +0.55(+1.37%)
Oct 25, 2013 40.68 40.78 40.20 40.26 5,388,284 -0.35(-0.86%)
Oct 24, 2013 40.68 40.96 40.56 40.60 4,428,344 +0.12(+0.29%)
Oct 23, 2013 40.86 41.01 40.30 40.49 4,356,087 -0.40(-0.98%)
Oct 22, 2013 41.44 42.56 40.62 40.89 10,201,821 -1.53(-3.61%)
Oct 21, 2013 42.85 42.98 42.21 42.42 4,176,237 -0.17(-0.39%)
Oct 18, 2013 42.70 42.93 42.10 42.59 4,495,668 +0.18(+0.43%)
Oct 17, 2013 41.51 42.44 41.51 42.40 3,057,646 +0.72(+1.72%)
Oct 16, 2013 41.24 41.73 40.95 41.69 3,644,352 +0.76(+1.85%)
Oct 15, 2013 41.65 41.69 40.76 40.93 3,786,209 -0.77(-1.85%)
Oct 14, 2013 40.71 41.78 40.67 41.70 4,125,187 +0.83(+2.03%)
Oct 11, 2013 40.41 41.02 40.33 40.87 3,397,095 +0.47(+1.15%)
Oct 10, 2013 39.48 40.43 39.45 40.41 4,720,752 +1.78(+4.62%)
Oct 09, 2013 38.63 38.83 38.20 38.62 4,771,937 +0.15(+0.39%)
Oct 08, 2013 39.36 39.36 38.43 38.47 3,781,938 -0.74(-1.89%)
Oct 07, 2013 39.48 39.56 39.21 39.21 2,225,508 -0.70(-1.76%)
Oct 04, 2013 39.64 39.97 39.27 39.92 2,572,490 +0.24(+0.62%)
Oct 03, 2013 39.86 39.95 39.15 39.67 3,938,377 -0.35(-0.87%)
Oct 02, 2013 40.23 40.27 39.81 40.02 3,381,383 -0.42(-1.03%)
Oct 01, 2013 39.90 40.45 39.80 40.44 2,658,471 -0.05(-0.12%)
Sep 27, 2013 40.40 40.65 40.19 40.49 1,946,748 -0.14(-0.35%)
Sep 26, 2013 40.17 40.89 40.11 40.63 3,535,076 +0.51(+1.26%)
Sep 25, 2013 40.18 40.59 39.87 40.12 3,276,488 +0.02(+0.06%)
Sep 24, 2013 40.34 40.59 39.85 40.10 4,808,100 -0.17(-0.41%)
Sep 23, 2013 40.97 41.01 40.25 40.26 4,475,296 -0.88(-2.13%)
Sep 20, 2013 41.59 41.68 40.96 41.14 5,411,743 -0.43(-1.04%)
Sep 19, 2013 42.10 42.12 41.53 41.58 3,722,412 -0.12(-0.28%)
Sep 18, 2013 41.54 41.98 41.09 41.69 6,378,500 +0.18(+0.44%)
Sep 17, 2013 41.00 41.54 40.81 41.51 4,483,233 +0.56(+1.37%)
Sep 16, 2013 40.88 41.09 40.24 40.95 4,557,385 +0.71(+1.77%)
Sep 13, 2013 40.25 40.29 39.90 40.24 2,706,701 +0.10(+0.26%)
Sep 12, 2013 39.93 40.30 39.89 40.14 3,679,308 +0.21(+0.51%)
Sep 11, 2013 39.54 39.96 39.14 39.93 4,126,470 +0.36(+0.90%)
Sep 10, 2013 39.19 39.66 39.14 39.58 3,363,765 +0.77(+1.97%)
Sep 09, 2013 38.47 38.86 38.43 38.81 2,269,276 +0.46(+1.19%)
Sep 06, 2013 38.47 38.61 37.66 38.35 3,186,667 -0.02(-0.06%)
Sep 05, 2013 38.16 38.62 38.06 38.38 2,472,604 +0.23(+0.60%)
Sep 04, 2013 37.75 38.42 37.64 38.15 3,914,563 +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.