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 39.40 39.70 38.75 38.93 5,093,680 -0.50(-1.26%)
Jul 30, 2013 39.25 39.58 39.14 39.42 3,434,465 +0.42(+1.07%)
Jul 29, 2013 38.74 39.15 38.47 39.01 3,817,526 +0.13(+0.32%)
Jul 26, 2013 39.46 39.46 38.53 38.88 6,505,597 -0.72(-1.81%)
Jul 25, 2013 39.52 39.66 39.37 39.60 3,058,616 -0.06(-0.14%)
Jul 24, 2013 39.84 40.65 39.19 39.65 5,514,399 -0.22(-0.55%)
Jul 23, 2013 40.07 40.19 39.43 39.87 4,443,812 -0.13(-0.33%)
Jul 22, 2013 40.00 40.11 39.73 40.00 2,715,729 +0.20(+0.51%)
Jul 19, 2013 39.93 40.11 39.58 39.80 3,415,150 +0.03(+0.08%)
Jul 18, 2013 39.60 40.00 39.42 39.77 3,935,241 +0.28(+0.72%)
Jul 17, 2013 39.19 39.64 38.68 39.49 4,811,594 +0.46(+1.17%)
Jul 16, 2013 39.23 39.34 38.68 39.03 4,783,138 -0.50(-1.27%)
Jul 15, 2013 40.30 40.30 39.38 39.53 3,461,934 -0.48(-1.20%)
Jul 12, 2013 39.63 40.04 39.49 40.01 3,176,384 +0.42(+1.07%)
Jul 11, 2013 39.63 39.71 39.40 39.59 3,327,843 +0.48(+1.23%)
Jul 10, 2013 39.48 39.53 38.91 39.11 4,988,397 -0.42(-1.07%)
Jul 09, 2013 39.81 39.61 39.41 39.53 3,547,306 +0.11(+0.28%)
Jul 08, 2013 39.62 39.89 39.35 39.42 4,656,817 +0.12(+0.30%)
Jul 05, 2013 38.31 39.34 38.20 39.30 4,190,517 +1.30(+3.41%)
Jul 03, 2013 37.59 38.24 37.49 38.01 2,081,806 +0.24(+0.65%)
Jul 02, 2013 38.15 38.57 37.50 37.76 4,440,221 -0.43(-1.13%)
Jul 01, 2013 37.75 38.45 37.70 38.20 4,824,256 +0.74(+1.97%)
Jun 28, 2013 37.23 37.74 36.90 37.46 4,625,002 +0.59(+1.60%)
Jun 26, 2013 36.65 36.99 36.42 36.87 3,550,132 +0.53(+1.45%)
Jun 25, 2013 35.99 36.51 35.95 36.34 3,737,265 +0.70(+1.96%)
Jun 24, 2013 35.96 36.05 35.44 35.64 4,709,447 -0.83(-2.28%)
Jun 21, 2013 37.03 37.10 36.13 36.47 6,540,870 -0.29(-0.79%)
Jun 20, 2013 37.29 37.48 36.70 36.77 5,160,963 -0.76(-2.03%)
Jun 19, 2013 37.55 38.05 37.51 37.53 5,024,715 -0.13(-0.33%)
Jun 18, 2013 37.22 37.79 37.22 37.65 3,279,134 +0.39(+1.03%)
Jun 17, 2013 37.47 37.89 37.15 37.27 4,605,196 +0.05(+0.13%)
Jun 14, 2013 37.76 37.84 36.93 37.22 3,825,561 -0.60(-1.58%)
Jun 13, 2013 37.50 37.90 37.15 37.82 2,884,088 +0.50(+1.33%)
Jun 12, 2013 38.22 38.42 37.24 37.32 3,673,403 -0.62(-1.64%)
Jun 11, 2013 38.37 38.53 37.87 37.94 4,076,798 -0.69(-1.79%)
Jun 10, 2013 38.42 38.83 38.11 38.64 5,853,994 +0.38(+0.99%)
Jun 07, 2013 38.60 38.83 38.16 38.26 7,914,445 -0.01(-0.02%)
Jun 06, 2013 37.35 38.29 37.23 38.27 5,362,860 +0.87(+2.33%)
Jun 05, 2013 37.88 38.17 37.28 37.39 5,291,850 -0.59(-1.55%)
Jun 04, 2013 37.99 38.35 37.58 37.98 5,282,605 -0.01(-0.02%)
Jun 03, 2013 37.54 38.02 37.22 37.99 5,180,110 +0.72(+1.92%)
May 31, 2013 37.72 37.94 37.28 37.28 5,115,983 -0.57(-1.52%)
May 30, 2013 37.35 38.16 37.35 37.85 3,246,129 +0.51(+1.37%)
May 29, 2013 37.22 37.56 36.99 37.34 5,253,636 -0.14(-0.38%)
May 28, 2013 37.92 38.24 37.35 37.48 5,218,781 -0.01(-0.02%)
May 24, 2013 37.17 37.65 37.02 37.49 3,079,719 +0.03(+0.08%)
May 23, 2013 37.12 37.94 36.89 37.46 5,968,424 -0.21(-0.56%)
May 22, 2013 38.50 39.08 37.55 37.67 8,405,594 -0.75(-1.94%)
May 21, 2013 38.02 38.72 38.00 38.42 6,347,831 +0.53(+1.39%)
May 20, 2013 37.54 38.45 37.50 37.89 5,835,612 +0.39(+1.03%)
May 17, 2013 36.58 37.54 36.54 37.50 4,127,492 +0.96(+2.62%)
May 16, 2013 37.06 37.14 36.49 36.54 4,947,525 -0.61(-1.63%)
May 15, 2013 36.56 37.40 36.51 37.15 5,143,990 +1.60(+4.51%)
May 13, 2013 35.73 35.76 35.34 35.55 3,761,177 -0.30(-0.83%)
May 10, 2013 35.85 35.99 35.66 35.85 3,422,099 +0.04(+0.11%)
May 09, 2013 36.21 36.23 35.69 35.81 5,287,286 -0.41(-1.13%)
May 08, 2013 36.15 36.25 35.91 36.21 3,928,352 +0.07(+0.20%)
May 07, 2013 36.41 36.45 36.01 36.14 4,297,669 -0.11(-0.30%)
May 06, 2013 35.98 36.30 35.78 36.25 5,472,244 +0.30(+0.83%)
May 03, 2013 35.47 36.06 35.17 35.96 6,970,998 +0.79(+2.25%)
May 02, 2013 34.42 35.20 34.23 35.17 5,356,864 +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.