Skip to main content

Discover Financial Services (NY: DFS )

136.11 -1.47 (-1.07%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 37.74 37.96 37.29 37.29 5,114,134 -0.57(-1.52%)
May 30, 2013 37.37 38.17 37.36 37.86 3,244,956 +0.51(+1.37%)
May 29, 2013 37.23 37.57 37.01 37.35 5,251,737 -0.14(-0.38%)
May 28, 2013 37.93 38.25 37.36 37.49 5,216,895 -0.01(-0.02%)
May 24, 2013 37.19 37.66 37.04 37.50 3,078,606 +0.03(+0.08%)
May 23, 2013 37.13 37.95 36.90 37.47 5,966,267 -0.21(-0.56%)
May 22, 2013 38.52 39.10 37.56 37.68 8,402,556 -0.75(-1.94%)
May 21, 2013 38.04 38.74 38.01 38.43 6,345,537 +0.53(+1.39%)
May 20, 2013 37.55 38.46 37.52 37.90 5,833,503 +0.39(+1.03%)
May 17, 2013 36.60 37.55 36.55 37.52 4,126,000 +0.96(+2.62%)
May 16, 2013 37.07 37.16 36.50 36.56 4,945,737 -0.61(-1.63%)
May 15, 2013 36.57 37.42 36.53 37.16 5,142,131 +1.60(+4.51%)
May 13, 2013 35.75 35.77 35.35 35.56 3,759,818 -0.30(-0.83%)
May 10, 2013 35.86 36.01 35.67 35.86 3,420,862 +0.04(+0.11%)
May 09, 2013 36.23 36.24 35.70 35.82 5,285,375 -0.41(-1.13%)
May 08, 2013 36.16 36.27 35.92 36.23 3,926,932 +0.07(+0.20%)
May 07, 2013 36.42 36.46 36.03 36.16 4,296,115 -0.11(-0.30%)
May 06, 2013 35.99 36.31 35.79 36.27 5,470,266 +0.30(+0.83%)
May 03, 2013 35.48 36.08 35.18 35.97 6,968,479 +0.79(+2.25%)
May 02, 2013 34.43 35.22 34.25 35.18 5,354,929 +0.84(+2.44%)
May 01, 2013 34.21 34.61 34.20 34.34 4,811,766 +0.09(+0.25%)
Apr 30, 2013 34.41 34.58 34.23 34.25 6,188,526 -0.19(-0.55%)
Apr 29, 2013 34.60 34.61 34.27 34.44 3,572,791 +0.05(+0.14%)
Apr 26, 2013 34.69 34.68 34.18 34.40 4,623,902 -0.28(-0.81%)
Apr 25, 2013 34.64 34.98 34.42 34.68 8,435,424 +0.10(+0.29%)
Apr 24, 2013 34.56 34.83 34.33 34.58 6,552,431 -0.14(-0.41%)
Apr 23, 2013 35.30 35.72 34.09 34.72 11,683,470 +0.56(+1.65%)
Apr 22, 2013 33.96 34.21 33.47 34.15 7,146,907 +0.21(+0.62%)
Apr 19, 2013 33.55 33.98 33.51 33.94 6,091,377 +0.62(+1.86%)
Apr 18, 2013 33.34 33.70 33.02 33.32 5,576,085 +0.04(+0.12%)
Apr 17, 2013 33.48 33.53 32.98 33.28 6,159,456 -0.40(-1.19%)
Apr 16, 2013 33.33 33.75 33.29 33.68 6,579,996 +0.60(+1.80%)
Apr 15, 2013 33.82 33.97 32.99 33.09 8,147,328 -0.83(-2.45%)
Apr 12, 2013 33.41 33.99 33.35 33.92 10,937,836 +0.27(+0.81%)
Apr 11, 2013 33.63 33.87 33.13 33.64 10,866,128 -0.01(-0.02%)
Apr 10, 2013 33.90 34.36 33.45 33.65 7,816,548 -0.26(-0.76%)
Apr 09, 2013 34.22 34.28 33.89 33.91 4,945,454 -0.32(-0.94%)
Apr 08, 2013 33.67 34.23 33.55 34.23 4,667,405 +0.50(+1.49%)
Apr 05, 2013 33.45 33.80 33.14 33.73 5,686,306 -0.13(-0.39%)
Apr 04, 2013 34.04 34.27 33.54 33.86 5,618,626 -0.14(-0.41%)
Apr 03, 2013 34.94 35.14 33.94 34.00 5,085,244 -0.99(-2.82%)
Apr 02, 2013 34.61 35.08 34.54 34.99 5,259,351 +0.51(+1.48%)
Apr 01, 2013 35.02 35.20 34.34 34.48 4,487,512 -0.63(-1.81%)
Mar 28, 2013 35.32 35.36 34.92 35.12 3,972,352 -0.11(-0.31%)
Mar 27, 2013 35.01 35.31 34.84 35.23 5,534,422 -0.03(-0.09%)
Mar 26, 2013 35.42 35.44 35.04 35.26 6,212,511 +0.12(+0.33%)
Mar 25, 2013 35.52 35.54 34.85 35.14 5,641,422 -0.10(-0.29%)
Mar 22, 2013 34.87 35.34 34.85 35.24 4,858,117 +0.42(+1.21%)
Mar 21, 2013 34.97 35.23 34.73 34.82 7,307,252 -0.39(-1.11%)
Mar 20, 2013 34.81 35.24 34.73 35.21 6,668,938 +0.56(+1.63%)
Mar 19, 2013 35.18 35.24 34.09 34.65 10,529,590 +0.00(+0.00%)
Mar 18, 2013 34.26 34.79 34.12 34.65 7,097,072 +0.08(+0.23%)
Mar 15, 2013 34.07 34.64 33.79 34.57 12,594,330 +1.01(+3.01%)
Mar 14, 2013 33.92 33.93 33.48 33.56 7,700,066 -0.16(-0.49%)
Mar 13, 2013 33.49 34.08 33.26 33.72 7,955,382 +0.73(+2.21%)
Mar 12, 2013 32.70 33.28 32.66 32.99 7,726,812 +0.23(+0.69%)
Mar 11, 2013 32.34 33.02 32.34 32.77 6,271,620 +0.37(+1.14%)
Mar 08, 2013 32.71 32.74 31.93 32.40 4,874,587 -0.16(-0.48%)
Mar 07, 2013 32.45 32.61 32.30 32.55 5,554,346 +0.22(+0.68%)
Mar 06, 2013 32.20 32.60 32.20 32.34 7,900,153 +0.56(+1.75%)
Mar 05, 2013 31.44 31.96 31.41 31.78 6,382,566 +0.64(+2.06%)
Mar 04, 2013 30.49 31.15 30.46 31.14 4,644,296 +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.