Skip to main content

Discover Financial Services (NY: DFS )

120.38 +0.14 (+0.12%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 30.19 30.75 29.68 30.39 15,297,335 +0.25(+0.81%)
Jan 30, 2013 30.17 30.26 29.78 30.15 8,982,700 -0.02(-0.08%)
Jan 29, 2013 30.01 30.21 29.78 30.17 9,516,983 +0.04(+0.13%)
Jan 28, 2013 30.93 30.94 30.11 30.13 9,140,407 -0.82(-2.63%)
Jan 25, 2013 31.05 31.13 30.80 30.95 3,640,927 -0.04(-0.13%)
Jan 24, 2013 30.76 31.07 30.66 30.99 5,464,090 +0.26(+0.85%)
Jan 23, 2013 30.77 31.06 30.67 30.73 6,044,182 -0.06(-0.21%)
Jan 22, 2013 30.47 30.80 30.08 30.79 7,882,861 +0.27(+0.88%)
Jan 18, 2013 30.84 30.84 30.32 30.52 13,062,629 -0.59(-1.88%)
Jan 17, 2013 31.15 31.30 30.88 31.11 3,902,334 +0.13(+0.41%)
Jan 16, 2013 31.07 31.26 30.88 30.98 5,779,934 -0.17(-0.53%)
Jan 15, 2013 31.19 31.40 30.92 31.15 7,888,565 -0.31(-0.98%)
Jan 14, 2013 31.98 32.02 31.35 31.45 4,423,200 -0.52(-1.63%)
Jan 11, 2013 31.92 32.17 31.86 31.98 3,536,432 -0.07(-0.22%)
Jan 10, 2013 31.79 32.14 31.71 32.05 7,351,265 +0.50(+1.58%)
Jan 09, 2013 31.76 31.95 31.45 31.55 4,480,259 -0.19(-0.60%)
Jan 08, 2013 31.15 31.74 31.12 31.74 5,519,839 +0.53(+1.70%)
Jan 07, 2013 31.51 31.60 31.06 31.21 5,901,726 -0.49(-1.55%)
Jan 04, 2013 31.34 31.71 31.15 31.70 5,058,179 +0.51(+1.62%)
Jan 03, 2013 31.35 31.64 31.19 31.19 6,964,864 -0.10(-0.33%)
Jan 02, 2013 31.16 31.31 30.88 31.30 5,931,028 +0.78(+2.54%)
Dec 31, 2012 29.70 30.54 29.66 30.52 5,382,640 +0.55(+1.85%)
Dec 28, 2012 30.06 30.24 29.85 29.97 5,330,345 +0.02(+0.08%)
Dec 27, 2012 30.23 30.28 29.47 29.94 5,877,665 -0.30(-0.99%)
Dec 26, 2012 30.43 30.71 30.08 30.24 5,751,240 -0.13(-0.44%)
Dec 24, 2012 30.41 30.75 30.34 30.38 2,767,235 +0.01(+0.03%)
Dec 21, 2012 30.06 31.10 29.83 30.37 13,085,461 +0.07(+0.23%)
Dec 20, 2012 30.41 30.75 29.63 30.30 21,333,768 -1.07(-3.42%)
Dec 19, 2012 32.10 32.10 31.28 31.37 8,723,708 -0.60(-1.88%)
Dec 18, 2012 32.18 32.25 31.24 31.97 11,375,425 +0.28(+0.87%)
Dec 17, 2012 31.28 32.15 31.28 31.69 8,422,182 +0.50(+1.62%)
Dec 14, 2012 31.77 31.85 31.08 31.19 6,454,224 -0.66(-2.08%)
Dec 13, 2012 32.34 32.34 31.62 31.85 4,110,898 -0.49(-1.51%)
Dec 12, 2012 32.04 32.51 31.84 32.34 5,023,446 +0.50(+1.56%)
Dec 11, 2012 32.32 32.32 31.68 31.84 6,245,582 -0.32(-1.01%)
Dec 10, 2012 32.27 32.43 31.93 32.17 3,778,365 -0.29(-0.90%)
Dec 07, 2012 32.23 32.58 32.20 32.46 4,274,138 +0.47(+1.45%)
Dec 06, 2012 32.24 32.27 31.64 31.99 5,438,947 -0.24(-0.76%)
Dec 05, 2012 32.46 32.55 31.98 32.24 4,144,983 -0.10(-0.32%)
Dec 04, 2012 32.51 32.61 32.26 32.34 4,475,397 -0.48(-1.47%)
Nov 30, 2012 32.76 32.96 32.65 32.82 6,491,498 +0.06(+0.17%)
Nov 29, 2012 32.65 33.03 32.49 32.77 3,586,632 +0.23(+0.70%)
Nov 28, 2012 31.79 32.56 31.79 32.54 2,863,570 +0.52(+1.63%)
Nov 27, 2012 32.53 32.65 31.98 32.02 4,786,235 -0.59(-1.81%)
Nov 26, 2012 32.58 32.67 32.34 32.61 3,339,618 -0.09(-0.29%)
Nov 23, 2012 32.64 32.73 32.50 32.70 1,729,854 +0.26(+0.80%)
Nov 21, 2012 32.71 32.73 32.04 32.44 3,966,234 -0.13(-0.39%)
Nov 20, 2012 32.19 32.74 32.02 32.57 5,601,031 +0.38(+1.18%)
Nov 19, 2012 31.50 32.21 31.50 32.19 5,232,857 +1.06(+3.42%)
Nov 16, 2012 30.27 31.24 30.27 31.13 7,854,497 +0.88(+2.92%)
Nov 15, 2012 31.51 31.61 29.89 30.24 16,466,980 -1.29(-4.10%)
Nov 14, 2012 32.56 32.76 31.45 31.54 7,985,119 -0.95(-2.91%)
Nov 13, 2012 32.17 32.89 32.09 32.48 4,571,261 +0.02(+0.05%)
Nov 12, 2012 32.50 32.68 32.33 32.47 3,470,609 +0.06(+0.19%)
Nov 09, 2012 31.99 32.66 31.95 32.40 5,617,386 +0.25(+0.79%)
Nov 08, 2012 32.11 32.52 31.99 32.15 6,344,508 +0.13(+0.39%)
Nov 07, 2012 32.36 32.66 32.01 32.02 7,302,469 -0.65(-1.98%)
Nov 06, 2012 31.91 32.98 31.76 32.67 5,451,898 +0.91(+2.88%)
Nov 05, 2012 32.13 32.27 31.52 31.76 6,451,519 -0.57(-1.76%)
Nov 02, 2012 32.84 32.95 32.30 32.32 4,983,706 -0.27(-0.82%)
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.