Skip to main content

Discover Financial Services (NY: DFS )

131.09 +3.09 (+2.41%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 34.79 34.95 34.61 34.63 6,121,618 -0.19(-0.55%)
Apr 29, 2013 34.98 34.98 34.64 34.82 3,534,164 +0.05(+0.14%)
Apr 26, 2013 35.06 35.06 34.56 34.77 4,573,911 -0.29(-0.81%)
Apr 25, 2013 35.02 35.37 34.80 35.06 8,344,223 +0.10(+0.29%)
Apr 24, 2013 34.94 35.21 34.71 34.95 6,481,589 -0.14(-0.41%)
Apr 23, 2013 35.69 36.11 34.46 35.10 11,557,154 +0.57(+1.65%)
Apr 22, 2013 34.34 34.58 33.84 34.53 7,069,638 +0.21(+0.62%)
Apr 19, 2013 33.92 34.35 33.88 34.31 6,025,520 +0.63(+1.86%)
Apr 18, 2013 33.70 34.07 33.38 33.69 5,515,799 +0.04(+0.12%)
Apr 17, 2013 33.84 33.90 33.34 33.65 6,092,862 -0.40(-1.19%)
Apr 16, 2013 33.69 34.11 33.66 34.05 6,508,856 +0.60(+1.80%)
Apr 15, 2013 34.19 34.34 33.35 33.45 8,059,243 -0.84(-2.45%)
Apr 12, 2013 33.77 34.36 33.71 34.29 10,819,581 +0.28(+0.81%)
Apr 11, 2013 34.00 34.24 33.50 34.01 10,748,648 -0.01(-0.02%)
Apr 10, 2013 34.27 34.74 33.81 34.02 7,732,039 -0.26(-0.76%)
Apr 09, 2013 34.60 34.66 34.26 34.28 4,891,986 -0.32(-0.94%)
Apr 08, 2013 34.04 34.61 33.92 34.61 4,616,944 +0.51(+1.49%)
Apr 05, 2013 33.81 34.17 33.50 34.10 5,624,828 -0.13(-0.39%)
Apr 04, 2013 34.41 34.64 33.91 34.23 5,557,880 -0.14(-0.41%)
Apr 03, 2013 35.33 35.52 34.31 34.38 5,030,265 -1.00(-2.82%)
Apr 02, 2013 34.99 35.47 34.91 35.37 5,202,490 +0.51(+1.48%)
Apr 01, 2013 35.40 35.58 34.72 34.86 4,438,995 -0.64(-1.81%)
Mar 28, 2013 35.71 35.75 35.30 35.50 3,929,405 -0.11(-0.31%)
Mar 27, 2013 35.40 35.69 35.22 35.61 5,474,586 -0.03(-0.09%)
Mar 26, 2013 35.81 35.83 35.42 35.64 6,145,345 +0.12(+0.33%)
Mar 25, 2013 35.91 35.93 35.23 35.52 5,580,430 -0.10(-0.29%)
Mar 22, 2013 35.25 35.73 35.23 35.63 4,805,593 +0.43(+1.21%)
Mar 21, 2013 35.36 35.61 35.11 35.20 7,228,249 -0.40(-1.11%)
Mar 20, 2013 35.19 35.63 35.11 35.59 6,596,837 +0.57(+1.63%)
Mar 19, 2013 35.56 35.63 34.46 35.02 10,415,749 +0.00(+0.00%)
Mar 18, 2013 34.64 35.18 34.49 35.02 7,020,341 +0.08(+0.23%)
Mar 15, 2013 34.44 35.02 34.16 34.95 12,458,165 +1.02(+3.01%)
Mar 14, 2013 34.29 34.30 33.84 33.92 7,616,816 -0.17(-0.49%)
Mar 13, 2013 33.85 34.45 33.62 34.09 7,869,372 +0.74(+2.21%)
Mar 12, 2013 33.06 33.65 33.02 33.35 7,643,273 +0.23(+0.69%)
Mar 11, 2013 32.69 33.38 32.69 33.12 6,203,814 +0.37(+1.14%)
Mar 08, 2013 33.07 33.09 32.28 32.75 4,821,886 -0.16(-0.48%)
Mar 07, 2013 32.80 32.97 32.66 32.91 5,494,295 +0.22(+0.68%)
Mar 06, 2013 32.55 32.96 32.55 32.69 7,814,740 +0.56(+1.75%)
Mar 05, 2013 31.79 32.31 31.75 32.13 6,313,560 +0.65(+2.06%)
Mar 04, 2013 30.82 31.49 30.79 31.48 4,594,084 +0.54(+1.74%)
Mar 01, 2013 30.34 31.00 30.00 30.94 6,838,033 +0.44(+1.43%)
Feb 28, 2013 30.31 30.73 30.27 30.50 7,587,906 +0.10(+0.34%)
Feb 27, 2013 29.93 30.52 29.77 30.40 5,968,014 +0.48(+1.59%)
Feb 26, 2013 30.15 30.22 29.48 29.93 7,715,369 -0.86(-2.80%)
Feb 22, 2013 30.54 30.84 30.44 30.79 3,750,172 +0.44(+1.46%)
Feb 21, 2013 30.70 30.71 30.12 30.35 8,246,949 -0.48(-1.54%)
Feb 20, 2013 31.21 31.33 30.79 30.82 4,661,918 -0.48(-1.52%)
Feb 19, 2013 31.05 31.34 31.03 31.30 6,010,852 +0.30(+0.97%)
Feb 15, 2013 31.37 31.53 30.85 30.99 4,956,577 -0.29(-0.94%)
Feb 14, 2013 30.92 31.33 30.80 31.29 4,970,405 +0.24(+0.77%)
Feb 13, 2013 31.24 31.41 30.96 31.05 4,979,683 -0.21(-0.66%)
Feb 12, 2013 31.66 31.80 31.24 31.26 6,590,261 -0.44(-1.37%)
Feb 11, 2013 31.49 31.90 31.41 31.69 4,711,329 +0.12(+0.38%)
Feb 08, 2013 31.60 31.95 31.42 31.57 6,679,794 +0.42(+1.35%)
Feb 07, 2013 31.26 31.45 30.66 31.15 4,460,189 +0.02(+0.05%)
Feb 06, 2013 30.94 31.27 30.91 31.14 4,309,441 +0.59(+1.94%)
Feb 04, 2013 30.45 30.78 30.28 30.54 7,371,627 -0.17(-0.57%)
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.