Skip to main content

Discover Financial Services (NY: DFS )

136.11 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 37.72 37.94 37.28 37.28 5,115,983 -0.57(-1.52%)
May 30, 2013 37.35 38.16 37.35 37.85 3,246,129 +0.51(+1.37%)
May 29, 2013 37.22 37.56 36.99 37.34 5,253,636 -0.14(-0.38%)
May 28, 2013 37.92 38.24 37.35 37.48 5,218,781 -0.01(-0.02%)
May 24, 2013 37.17 37.65 37.02 37.49 3,079,719 +0.03(+0.08%)
May 23, 2013 37.12 37.94 36.89 37.46 5,968,424 -0.21(-0.56%)
May 22, 2013 38.50 39.08 37.55 37.67 8,405,594 -0.75(-1.94%)
May 21, 2013 38.02 38.72 38.00 38.42 6,347,831 +0.53(+1.39%)
May 20, 2013 37.54 38.45 37.50 37.89 5,835,612 +0.39(+1.03%)
May 17, 2013 36.58 37.54 36.54 37.50 4,127,492 +0.96(+2.62%)
May 16, 2013 37.06 37.14 36.49 36.54 4,947,525 -0.61(-1.63%)
May 15, 2013 36.56 37.40 36.51 37.15 5,143,990 +1.60(+4.51%)
May 13, 2013 35.73 35.76 35.34 35.55 3,761,177 -0.30(-0.83%)
May 10, 2013 35.85 35.99 35.66 35.85 3,422,099 +0.04(+0.11%)
May 09, 2013 36.21 36.23 35.69 35.81 5,287,286 -0.41(-1.13%)
May 08, 2013 36.15 36.25 35.91 36.21 3,928,352 +0.07(+0.20%)
May 07, 2013 36.41 36.45 36.01 36.14 4,297,669 -0.11(-0.30%)
May 06, 2013 35.98 36.30 35.78 36.25 5,472,244 +0.30(+0.83%)
May 03, 2013 35.47 36.06 35.17 35.96 6,970,998 +0.79(+2.25%)
May 02, 2013 34.42 35.20 34.23 35.17 5,356,864 +0.84(+2.44%)
May 01, 2013 34.20 34.59 34.19 34.33 4,813,505 +0.09(+0.25%)
Apr 30, 2013 34.40 34.56 34.22 34.24 6,190,763 -0.19(-0.55%)
Apr 29, 2013 34.59 34.59 34.26 34.43 3,574,083 +0.05(+0.14%)
Apr 26, 2013 34.67 34.66 34.17 34.38 4,625,574 -0.28(-0.81%)
Apr 25, 2013 34.63 34.97 34.41 34.66 8,438,473 +0.10(+0.29%)
Apr 24, 2013 34.55 34.82 34.32 34.56 6,554,800 -0.14(-0.41%)
Apr 23, 2013 35.29 35.71 34.08 34.70 11,687,694 +0.56(+1.65%)
Apr 22, 2013 33.95 34.20 33.46 34.14 7,149,491 +0.21(+0.62%)
Apr 19, 2013 33.54 33.97 33.50 33.93 6,093,579 +0.62(+1.86%)
Apr 18, 2013 33.33 33.69 33.01 33.31 5,578,101 +0.04(+0.12%)
Apr 17, 2013 33.47 33.52 32.97 33.27 6,161,682 -0.40(-1.19%)
Apr 16, 2013 33.32 33.73 33.28 33.67 6,582,375 +0.59(+1.80%)
Apr 15, 2013 33.80 33.96 32.97 33.08 8,150,273 -0.83(-2.45%)
Apr 12, 2013 33.40 33.98 33.33 33.91 10,941,790 +0.27(+0.81%)
Apr 11, 2013 33.62 33.86 33.12 33.63 10,870,056 -0.01(-0.02%)
Apr 10, 2013 33.89 34.35 33.44 33.64 7,819,374 -0.26(-0.76%)
Apr 09, 2013 34.21 34.27 33.87 33.90 4,947,242 -0.32(-0.94%)
Apr 08, 2013 33.66 34.22 33.54 34.22 4,669,093 +0.50(+1.49%)
Apr 05, 2013 33.44 33.79 33.13 33.72 5,688,362 -0.13(-0.39%)
Apr 04, 2013 34.02 34.26 33.53 33.85 5,620,657 -0.14(-0.41%)
Apr 03, 2013 34.93 35.13 33.92 33.99 5,087,082 -0.99(-2.82%)
Apr 02, 2013 34.59 35.07 34.52 34.98 5,261,253 +0.51(+1.48%)
Apr 01, 2013 35.01 35.19 34.33 34.47 4,489,135 -0.63(-1.81%)
Mar 28, 2013 35.31 35.35 34.91 35.10 3,973,788 -0.11(-0.31%)
Mar 27, 2013 35.00 35.29 34.83 35.21 5,536,423 -0.03(-0.09%)
Mar 26, 2013 35.41 35.43 35.02 35.24 6,214,757 +0.12(+0.33%)
Mar 25, 2013 35.51 35.53 34.84 35.13 5,643,462 -0.10(-0.29%)
Mar 22, 2013 34.85 35.33 34.84 35.23 4,859,873 +0.42(+1.21%)
Mar 21, 2013 34.96 35.21 34.72 34.81 7,309,893 -0.39(-1.11%)
Mar 20, 2013 34.80 35.23 34.72 35.20 6,671,349 +0.56(+1.63%)
Mar 19, 2013 35.17 35.23 34.08 34.63 10,533,397 +0.00(+0.00%)
Mar 18, 2013 34.25 34.78 34.11 34.63 7,099,637 +0.08(+0.23%)
Mar 15, 2013 34.05 34.63 33.78 34.56 12,598,882 +1.01(+3.01%)
Mar 14, 2013 33.91 33.92 33.47 33.55 7,702,849 -0.16(-0.49%)
Mar 13, 2013 33.47 34.07 33.25 33.71 7,958,258 +0.73(+2.21%)
Mar 12, 2013 32.69 33.27 32.65 32.98 7,729,605 +0.23(+0.69%)
Mar 11, 2013 32.32 33.01 32.32 32.75 6,273,887 +0.37(+1.14%)
Mar 08, 2013 32.70 32.72 31.92 32.39 4,876,350 -0.16(-0.48%)
Mar 07, 2013 32.43 32.60 32.29 32.54 5,556,354 +0.22(+0.68%)
Mar 06, 2013 32.19 32.59 32.19 32.32 7,903,009 +0.56(+1.75%)
Mar 05, 2013 31.43 31.95 31.40 31.77 6,384,873 +0.64(+2.06%)
Mar 04, 2013 30.48 31.14 30.45 31.13 4,645,975 +0.53(+1.74%)
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.