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 (%)
Feb 28, 2013 30.30 30.72 30.26 30.49 7,590,649 +0.10(+0.34%)
Feb 27, 2013 29.92 30.51 29.76 30.39 5,970,171 +0.47(+1.59%)
Feb 26, 2013 30.14 30.21 29.47 29.92 7,718,158 -0.86(-2.80%)
Feb 22, 2013 30.52 30.83 30.43 30.78 3,751,528 +0.44(+1.46%)
Feb 21, 2013 30.69 30.70 30.11 30.33 8,249,930 -0.47(-1.54%)
Feb 20, 2013 31.20 31.32 30.78 30.81 4,663,603 -0.47(-1.52%)
Feb 19, 2013 31.04 31.33 31.02 31.28 6,013,025 +0.30(+0.97%)
Feb 15, 2013 31.36 31.51 30.84 30.98 4,958,369 -0.29(-0.94%)
Feb 14, 2013 30.90 31.32 30.79 31.28 4,972,202 +0.24(+0.76%)
Feb 13, 2013 31.23 31.40 30.95 31.04 4,981,484 -0.21(-0.66%)
Feb 12, 2013 31.65 31.79 31.23 31.24 6,592,644 -0.44(-1.37%)
Feb 11, 2013 31.48 31.89 31.40 31.68 4,713,033 +0.12(+0.38%)
Feb 08, 2013 31.59 31.93 31.41 31.56 6,682,209 +0.42(+1.35%)
Feb 07, 2013 31.24 31.44 30.65 31.14 4,461,801 +0.02(+0.05%)
Feb 06, 2013 30.93 31.26 30.90 31.13 4,310,999 +0.59(+1.94%)
Feb 04, 2013 30.44 30.77 30.27 30.53 7,374,292 -0.17(-0.57%)
Feb 01, 2013 30.60 30.99 30.41 30.71 8,932,586 +0.32(+1.07%)
Jan 31, 2013 30.18 30.74 29.67 30.38 15,302,865 +0.25(+0.81%)
Jan 30, 2013 30.16 30.25 29.77 30.14 8,985,948 -0.02(-0.08%)
Jan 29, 2013 29.99 30.20 29.77 30.16 9,520,424 +0.04(+0.13%)
Jan 28, 2013 30.92 30.93 30.10 30.12 9,143,712 -0.82(-2.63%)
Jan 25, 2013 31.04 31.12 30.79 30.94 3,642,243 -0.04(-0.13%)
Jan 24, 2013 30.75 31.06 30.65 30.98 5,466,065 +0.26(+0.85%)
Jan 23, 2013 30.76 31.05 30.66 30.71 6,046,367 -0.06(-0.21%)
Jan 22, 2013 30.46 30.79 30.07 30.78 7,885,711 +0.27(+0.88%)
Jan 18, 2013 30.83 30.83 30.31 30.51 13,067,351 -0.59(-1.88%)
Jan 17, 2013 31.14 31.29 30.87 31.09 3,903,745 +0.13(+0.41%)
Jan 16, 2013 31.06 31.25 30.86 30.97 5,782,024 -0.17(-0.53%)
Jan 15, 2013 31.18 31.39 30.90 31.13 7,891,417 -0.31(-0.98%)
Jan 14, 2013 31.97 32.00 31.34 31.44 4,424,799 -0.52(-1.63%)
Jan 11, 2013 31.91 32.16 31.85 31.97 3,537,711 -0.07(-0.22%)
Jan 10, 2013 31.78 32.13 31.70 32.04 7,353,922 +0.50(+1.58%)
Jan 09, 2013 31.75 31.93 31.44 31.54 4,481,878 -0.19(-0.60%)
Jan 08, 2013 31.13 31.73 31.11 31.73 5,521,834 +0.53(+1.70%)
Jan 07, 2013 31.50 31.59 31.05 31.20 5,903,860 -0.49(-1.55%)
Jan 04, 2013 31.33 31.70 31.13 31.69 5,060,008 +0.51(+1.62%)
Jan 03, 2013 31.34 31.62 31.18 31.18 6,967,382 -0.10(-0.33%)
Jan 02, 2013 31.15 31.30 30.87 31.28 5,933,172 +0.78(+2.54%)
Dec 31, 2012 29.69 30.52 29.65 30.51 5,384,585 +0.55(+1.85%)
Dec 28, 2012 30.05 30.23 29.84 29.95 5,332,272 +0.02(+0.08%)
Dec 27, 2012 30.22 30.27 29.46 29.93 5,879,790 -0.30(-0.99%)
Dec 26, 2012 30.42 30.70 30.07 30.23 5,753,319 -0.13(-0.44%)
Dec 24, 2012 30.40 30.74 30.33 30.36 2,768,235 +0.01(+0.03%)
Dec 21, 2012 30.05 31.09 29.82 30.36 13,090,191 +0.07(+0.23%)
Dec 20, 2012 30.40 30.74 29.62 30.29 21,341,480 -1.07(-3.42%)
Dec 19, 2012 32.09 32.09 31.26 31.36 8,726,861 -0.60(-1.88%)
Dec 18, 2012 32.17 32.23 31.22 31.96 11,379,537 +0.28(+0.87%)
Dec 17, 2012 31.26 32.14 31.26 31.68 8,425,227 +0.50(+1.62%)
Dec 14, 2012 31.76 31.84 31.07 31.18 6,456,557 -0.66(-2.08%)
Dec 13, 2012 32.33 32.33 31.61 31.84 4,112,384 -0.49(-1.51%)
Dec 12, 2012 32.03 32.50 31.82 32.33 5,025,262 +0.50(+1.56%)
Dec 11, 2012 32.31 32.31 31.67 31.83 6,247,840 -0.32(-1.01%)
Dec 10, 2012 32.26 32.41 31.91 32.15 3,779,731 -0.29(-0.90%)
Dec 07, 2012 32.22 32.57 32.19 32.45 4,275,683 +0.47(+1.45%)
Dec 06, 2012 32.23 32.26 31.63 31.98 5,440,913 -0.24(-0.76%)
Dec 05, 2012 32.45 32.54 31.97 32.23 4,146,482 -0.10(-0.32%)
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.