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 (%)
Jul 31, 2013 39.83 40.13 39.18 39.35 5,038,610 -0.50(-1.26%)
Jul 30, 2013 39.68 40.01 39.57 39.85 3,397,333 +0.42(+1.07%)
Jul 29, 2013 39.16 39.58 38.89 39.43 3,776,252 +0.13(+0.32%)
Jul 26, 2013 39.89 39.89 38.96 39.30 6,435,262 -0.72(-1.81%)
Jul 25, 2013 39.96 40.09 39.80 40.03 3,025,548 -0.06(-0.14%)
Jul 24, 2013 40.27 41.09 39.62 40.08 5,454,780 -0.22(-0.55%)
Jul 23, 2013 40.51 40.63 39.86 40.31 4,395,767 -0.14(-0.33%)
Jul 22, 2013 40.43 40.55 40.16 40.44 2,686,368 +0.21(+0.51%)
Jul 19, 2013 40.37 40.55 40.02 40.23 3,378,226 +0.03(+0.08%)
Jul 18, 2013 40.03 40.44 39.85 40.20 3,892,695 +0.29(+0.72%)
Jul 17, 2013 39.62 40.08 39.11 39.92 4,759,574 +0.46(+1.17%)
Jul 16, 2013 39.65 39.77 39.11 39.46 4,731,425 -0.51(-1.27%)
Jul 15, 2013 40.74 40.74 39.81 39.96 3,424,505 -0.48(-1.20%)
Jul 12, 2013 40.07 40.47 39.92 40.45 3,142,043 +0.43(+1.07%)
Jul 11, 2013 40.06 40.14 39.83 40.02 3,291,863 +0.48(+1.23%)
Jul 10, 2013 39.91 39.96 39.34 39.54 4,934,465 -0.43(-1.07%)
Jul 09, 2013 40.24 40.04 39.85 39.96 3,508,954 +0.11(+0.28%)
Jul 08, 2013 40.05 40.33 39.78 39.85 4,606,469 +0.12(+0.30%)
Jul 05, 2013 38.72 39.77 38.62 39.73 4,145,211 +1.31(+3.41%)
Jul 03, 2013 38.00 38.66 37.90 38.42 2,059,298 +0.25(+0.65%)
Jul 02, 2013 38.57 38.99 37.91 38.18 4,392,215 -0.44(-1.13%)
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.