Skip to main content

Discover Financial Services (NY: DFS )

143.92 +7.81 (+5.74%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 39.41 39.71 38.77 38.94 5,091,840 -0.50(-1.26%)
Jul 30, 2013 39.26 39.59 39.15 39.44 3,433,224 +0.42(+1.07%)
Jul 29, 2013 38.75 39.16 38.49 39.02 3,816,146 +0.13(+0.32%)
Jul 26, 2013 39.48 39.48 38.55 38.89 6,503,246 -0.72(-1.81%)
Jul 25, 2013 39.54 39.67 39.38 39.61 3,057,511 -0.06(-0.14%)
Jul 24, 2013 39.85 40.66 39.21 39.66 5,512,406 -0.22(-0.55%)
Jul 23, 2013 40.08 40.21 39.44 39.89 4,442,206 -0.13(-0.33%)
Jul 22, 2013 40.01 40.13 39.74 40.02 2,714,748 +0.20(+0.51%)
Jul 19, 2013 39.95 40.13 39.60 39.81 3,413,915 +0.03(+0.08%)
Jul 18, 2013 39.61 40.02 39.44 39.78 3,933,819 +0.28(+0.72%)
Jul 17, 2013 39.20 39.66 38.70 39.50 4,809,856 +0.46(+1.17%)
Jul 16, 2013 39.24 39.36 38.70 39.04 4,781,409 -0.50(-1.27%)
Jul 15, 2013 40.31 40.31 39.40 39.55 3,460,683 -0.48(-1.20%)
Jul 12, 2013 39.65 40.05 39.51 40.03 3,175,236 +0.42(+1.07%)
Jul 11, 2013 39.64 39.72 39.41 39.60 3,326,640 +0.48(+1.23%)
Jul 10, 2013 39.49 39.55 38.93 39.12 4,986,594 -0.42(-1.07%)
Jul 09, 2013 39.82 39.63 39.43 39.55 3,546,024 +0.11(+0.28%)
Jul 08, 2013 39.63 39.91 39.37 39.44 4,655,134 +0.12(+0.30%)
Jul 05, 2013 38.32 39.35 38.21 39.32 4,189,002 +1.30(+3.41%)
Jul 03, 2013 37.60 38.26 37.50 38.02 2,081,053 +0.24(+0.65%)
Jul 02, 2013 38.16 38.58 37.52 37.78 4,438,617 -0.43(-1.13%)
Jul 01, 2013 37.76 38.46 37.71 38.21 4,822,512 +0.74(+1.97%)
Jun 28, 2013 37.24 37.75 36.91 37.47 4,623,331 +0.59(+1.60%)
Jun 26, 2013 36.66 37.01 36.43 36.88 3,548,849 +0.53(+1.45%)
Jun 25, 2013 36.01 36.52 35.96 36.35 3,735,914 +0.70(+1.96%)
Jun 24, 2013 35.97 36.06 35.46 35.65 4,707,745 -0.83(-2.28%)
Jun 21, 2013 37.05 37.11 36.14 36.49 6,538,506 -0.29(-0.79%)
Jun 20, 2013 37.31 37.49 36.72 36.78 5,159,098 -0.76(-2.03%)
Jun 19, 2013 37.56 38.06 37.53 37.54 5,022,899 -0.13(-0.33%)
Jun 18, 2013 37.23 37.80 37.23 37.67 3,277,949 +0.39(+1.03%)
Jun 17, 2013 37.49 37.90 37.16 37.28 4,603,531 +0.05(+0.13%)
Jun 14, 2013 37.77 37.86 36.94 37.23 3,824,179 -0.60(-1.58%)
Jun 13, 2013 37.51 37.91 37.16 37.83 2,883,046 +0.50(+1.33%)
Jun 12, 2013 38.23 38.43 37.25 37.34 3,672,076 -0.62(-1.64%)
Jun 11, 2013 38.38 38.54 37.89 37.96 4,075,325 -0.69(-1.79%)
Jun 10, 2013 38.44 38.84 38.12 38.65 5,851,878 +0.38(+0.99%)
Jun 07, 2013 38.62 38.84 38.17 38.27 7,911,585 -0.01(-0.02%)
Jun 06, 2013 37.36 38.30 37.24 38.28 5,360,921 +0.87(+2.33%)
Jun 05, 2013 37.90 38.19 37.30 37.41 5,289,938 -0.59(-1.55%)
Jun 04, 2013 38.01 38.36 37.60 38.00 5,280,696 -0.01(-0.02%)
Jun 03, 2013 37.56 38.03 37.23 38.01 5,178,238 +0.72(+1.92%)
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%)
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.