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 (%)
Aug 30, 2013 38.10 38.10 37.54 37.70 2,547,231 -0.27(-0.71%)
Aug 29, 2013 37.62 38.41 37.59 37.98 3,047,800 +0.18(+0.49%)
Aug 28, 2013 37.53 37.94 37.45 37.79 3,049,398 +0.12(+0.32%)
Aug 27, 2013 38.79 38.96 37.62 37.67 5,054,979 -1.58(-4.03%)
Aug 26, 2013 39.52 39.72 39.13 39.25 2,915,078 -0.28(-0.71%)
Aug 23, 2013 39.19 39.58 38.86 39.53 2,428,700 +0.42(+1.08%)
Aug 22, 2013 38.88 39.26 38.87 39.11 2,415,624 +0.24(+0.62%)
Aug 21, 2013 39.25 39.36 38.73 38.87 2,821,756 -0.57(-1.44%)
Aug 20, 2013 38.89 39.64 38.71 39.44 2,704,001 +0.58(+1.50%)
Aug 19, 2013 39.72 39.80 38.85 38.85 3,100,793 -0.87(-2.19%)
Aug 16, 2013 39.46 39.82 39.46 39.72 3,476,060 +0.16(+0.40%)
Aug 15, 2013 39.87 39.99 39.40 39.56 3,795,850 -0.60(-1.49%)
Aug 14, 2013 40.34 40.57 39.89 40.16 2,853,362 -0.26(-0.63%)
Aug 13, 2013 40.19 40.60 39.93 40.42 1,792,589 +0.29(+0.72%)
Aug 12, 2013 39.92 40.40 39.80 40.13 1,907,585 +0.09(+0.22%)
Aug 09, 2013 40.50 40.84 40.03 40.04 2,832,996 -0.56(-1.38%)
Aug 08, 2013 40.49 40.70 40.21 40.60 2,489,934 +0.41(+1.01%)
Aug 07, 2013 40.38 40.47 40.04 40.19 3,007,644 -0.35(-0.87%)
Aug 06, 2013 40.58 40.74 40.31 40.55 2,554,039 +0.06(+0.16%)
Aug 05, 2013 40.58 40.66 40.39 40.48 1,736,093 -0.16(-0.39%)
Aug 02, 2013 40.57 40.66 40.27 40.64 3,020,948 +0.08(+0.20%)
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.