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%)
Jul 01, 2013 38.16 38.87 38.11 38.61 4,772,098 +0.75(+1.97%)
Jun 28, 2013 37.64 38.15 37.30 37.87 4,574,999 +0.60(+1.60%)
Jun 26, 2013 37.05 37.40 36.82 37.27 3,511,750 +0.53(+1.45%)
Jun 25, 2013 36.39 36.90 36.34 36.74 3,696,859 +0.71(+1.96%)
Jun 24, 2013 36.35 36.44 35.83 36.03 4,658,531 -0.84(-2.29%)
Jun 21, 2013 37.44 37.50 36.52 36.87 6,470,153 -0.29(-0.79%)
Jun 20, 2013 37.70 37.89 37.10 37.17 5,105,165 -0.77(-2.03%)
Jun 19, 2013 37.96 38.46 37.92 37.94 4,970,390 -0.13(-0.33%)
Jun 18, 2013 37.63 38.20 37.63 38.06 3,243,682 +0.39(+1.03%)
Jun 17, 2013 37.88 38.30 37.56 37.68 4,555,406 +0.05(+0.13%)
Jun 14, 2013 38.17 38.26 37.33 37.63 3,784,201 -0.60(-1.58%)
Jun 13, 2013 37.91 38.31 37.56 38.23 2,852,906 +0.50(+1.33%)
Jun 12, 2013 38.64 38.84 37.65 37.73 3,633,688 -0.63(-1.64%)
Jun 11, 2013 38.79 38.95 38.29 38.36 4,032,722 -0.70(-1.79%)
Jun 10, 2013 38.84 39.25 38.52 39.06 5,790,703 +0.38(+0.99%)
Jun 07, 2013 39.03 39.25 38.57 38.68 7,828,878 -0.01(-0.02%)
Jun 06, 2013 37.76 38.71 37.64 38.69 5,304,879 +0.88(+2.33%)
Jun 05, 2013 38.30 38.59 37.69 37.80 5,234,637 -0.60(-1.55%)
Jun 04, 2013 38.41 38.76 37.99 38.40 5,225,492 -0.01(-0.02%)
Jun 03, 2013 37.95 38.43 37.63 38.41 5,124,105 +0.72(+1.92%)
May 31, 2013 38.14 38.36 37.68 37.68 5,060,671 -0.58(-1.52%)
May 30, 2013 37.76 38.57 37.76 38.26 3,211,034 +0.52(+1.37%)
May 29, 2013 37.63 37.97 37.40 37.75 5,196,836 -0.14(-0.38%)
May 28, 2013 38.34 38.65 37.76 37.89 5,162,357 -0.01(-0.02%)
May 24, 2013 37.58 38.06 37.43 37.90 3,046,423 +0.03(+0.08%)
May 23, 2013 37.52 38.35 37.29 37.87 5,903,896 -0.21(-0.56%)
May 22, 2013 38.92 39.51 37.96 38.08 8,314,716 -0.76(-1.94%)
May 21, 2013 38.44 39.15 38.41 38.84 6,279,201 +0.53(+1.39%)
May 20, 2013 37.95 38.87 37.91 38.30 5,772,519 +0.39(+1.03%)
May 17, 2013 36.98 37.95 36.94 37.91 4,082,867 +0.97(+2.62%)
May 16, 2013 37.46 37.55 36.89 36.94 4,894,034 -0.61(-1.63%)
May 15, 2013 36.96 37.81 36.91 37.56 5,088,376 +1.62(+4.51%)
May 13, 2013 36.13 36.15 35.73 35.93 3,720,513 -0.30(-0.83%)
May 10, 2013 36.24 36.39 36.05 36.24 3,385,101 +0.04(+0.11%)
May 09, 2013 36.61 36.63 36.08 36.20 5,230,122 -0.41(-1.13%)
May 08, 2013 36.55 36.65 36.30 36.61 3,885,880 +0.07(+0.20%)
May 07, 2013 36.81 36.85 36.41 36.54 4,251,204 -0.11(-0.30%)
May 06, 2013 36.37 36.70 36.17 36.65 5,413,080 +0.30(+0.83%)
May 03, 2013 35.86 36.46 35.55 36.35 6,895,630 +0.80(+2.25%)
May 02, 2013 34.80 35.59 34.61 35.55 5,298,948 +0.85(+2.44%)
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.