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 (%)
Jul 31, 2013 39.84 40.15 39.19 39.37 5,036,789 -0.50(-1.26%)
Jul 30, 2013 39.69 40.03 39.58 39.87 3,396,106 +0.42(+1.07%)
Jul 29, 2013 39.18 39.59 38.91 39.45 3,774,887 +0.13(+0.32%)
Jul 26, 2013 39.91 39.91 38.97 39.32 6,432,936 -0.72(-1.81%)
Jul 25, 2013 39.97 40.11 39.81 40.04 3,024,455 -0.06(-0.14%)
Jul 24, 2013 40.29 41.11 39.64 40.10 5,452,809 -0.22(-0.55%)
Jul 23, 2013 40.52 40.65 39.88 40.32 4,394,179 -0.14(-0.33%)
Jul 22, 2013 40.45 40.57 40.18 40.46 2,685,397 +0.21(+0.51%)
Jul 19, 2013 40.38 40.57 40.03 40.25 3,377,006 +0.03(+0.08%)
Jul 18, 2013 40.04 40.46 39.87 40.22 3,891,289 +0.29(+0.72%)
Jul 17, 2013 39.63 40.09 39.12 39.93 4,757,853 +0.46(+1.17%)
Jul 16, 2013 39.67 39.79 39.12 39.47 4,729,715 -0.51(-1.27%)
Jul 15, 2013 40.75 40.75 39.83 39.98 3,423,267 -0.48(-1.20%)
Jul 12, 2013 40.08 40.49 39.94 40.46 3,140,907 +0.43(+1.07%)
Jul 11, 2013 40.07 40.15 39.84 40.03 3,290,674 +0.48(+1.23%)
Jul 10, 2013 39.92 39.98 39.35 39.55 4,932,681 -0.43(-1.07%)
Jul 09, 2013 40.26 40.06 39.86 39.98 3,507,686 +0.11(+0.28%)
Jul 08, 2013 40.07 40.34 39.80 39.87 4,604,804 +0.12(+0.30%)
Jul 05, 2013 38.74 39.78 38.63 39.75 4,143,713 +1.31(+3.41%)
Jul 03, 2013 38.02 38.68 37.91 38.44 2,058,554 +0.25(+0.65%)
Jul 02, 2013 38.58 39.00 37.93 38.19 4,390,628 -0.44(-1.13%)
Jul 01, 2013 38.17 38.88 38.13 38.63 4,770,373 +0.75(+1.97%)
Jun 28, 2013 37.65 38.17 37.32 37.88 4,573,345 +0.60(+1.60%)
Jun 26, 2013 37.06 37.41 36.83 37.28 3,510,481 +0.53(+1.45%)
Jun 25, 2013 36.40 36.92 36.36 36.75 3,695,523 +0.71(+1.96%)
Jun 24, 2013 36.36 36.46 35.84 36.04 4,656,847 -0.84(-2.28%)
Jun 21, 2013 37.45 37.51 36.54 36.89 6,467,815 -0.29(-0.79%)
Jun 20, 2013 37.71 37.90 37.12 37.18 5,103,320 -0.77(-2.03%)
Jun 19, 2013 37.98 38.48 37.94 37.95 4,968,594 -0.13(-0.33%)
Jun 18, 2013 37.64 38.21 37.64 38.08 3,242,509 +0.39(+1.03%)
Jun 17, 2013 37.90 38.31 37.57 37.69 4,553,760 +0.05(+0.13%)
Jun 14, 2013 38.18 38.27 37.35 37.64 3,782,833 -0.60(-1.58%)
Jun 13, 2013 37.92 38.33 37.57 38.25 2,851,875 +0.50(+1.33%)
Jun 12, 2013 38.65 38.85 37.66 37.74 3,632,375 -0.63(-1.64%)
Jun 11, 2013 38.80 38.96 38.30 38.37 4,031,264 -0.70(-1.79%)
Jun 10, 2013 38.86 39.26 38.54 39.07 5,788,610 +0.38(+0.99%)
Jun 07, 2013 39.04 39.26 38.59 38.69 7,826,048 -0.01(-0.02%)
Jun 06, 2013 37.77 38.72 37.65 38.70 5,302,962 +0.88(+2.33%)
Jun 05, 2013 38.31 38.60 37.71 37.82 5,232,745 -0.60(-1.55%)
Jun 04, 2013 38.42 38.78 38.01 38.41 5,223,604 -0.01(-0.02%)
Jun 03, 2013 37.97 38.44 37.64 38.42 5,122,253 +0.72(+1.92%)
May 31, 2013 38.15 38.37 37.70 37.70 5,058,842 -0.58(-1.52%)
May 30, 2013 37.78 38.59 37.77 38.28 3,209,873 +0.52(+1.37%)
May 29, 2013 37.64 37.98 37.41 37.76 5,194,958 -0.14(-0.38%)
May 28, 2013 38.35 38.67 37.77 37.90 5,160,492 -0.01(-0.02%)
May 24, 2013 37.59 38.07 37.44 37.91 3,045,322 +0.03(+0.08%)
May 23, 2013 37.54 38.37 37.31 37.88 5,901,763 -0.21(-0.56%)
May 22, 2013 38.94 39.53 37.98 38.09 8,311,711 -0.76(-1.94%)
May 21, 2013 38.45 39.16 38.43 38.85 6,276,931 +0.53(+1.39%)
May 20, 2013 37.96 38.88 37.93 38.32 5,770,433 +0.39(+1.03%)
May 17, 2013 37.00 37.96 36.95 37.93 4,081,392 +0.97(+2.62%)
May 16, 2013 37.47 37.56 36.90 36.96 4,892,265 -0.61(-1.63%)
May 15, 2013 36.97 37.82 36.93 37.57 5,086,537 +1.62(+4.51%)
May 13, 2013 36.14 36.16 35.74 35.95 3,719,168 -0.30(-0.83%)
May 10, 2013 36.25 36.40 36.06 36.25 3,383,877 +0.04(+0.11%)
May 09, 2013 36.62 36.64 36.09 36.21 5,228,232 -0.41(-1.13%)
May 08, 2013 36.56 36.66 36.31 36.62 3,884,476 +0.07(+0.20%)
May 07, 2013 36.82 36.86 36.42 36.55 4,249,668 -0.11(-0.30%)
May 06, 2013 36.39 36.71 36.18 36.66 5,411,124 +0.30(+0.83%)
May 03, 2013 35.87 36.47 35.56 36.36 6,893,139 +0.80(+2.25%)
May 02, 2013 34.81 35.60 34.62 35.56 5,297,034 +0.85(+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.