Skip to main content

Discover Financial Services (NY: DFS )

136.21 -1.37 (-1.00%)
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 42.61 43.14 42.47 42.51 4,080,711 -0.90(-2.06%)
Jan 30, 2014 43.14 43.42 42.69 43.41 4,102,535 +0.63(+1.48%)
Jan 29, 2014 43.38 43.64 42.61 42.77 4,715,517 -1.04(-2.37%)
Jan 28, 2014 42.95 43.85 42.69 43.81 6,602,297 +1.57(+3.71%)
Jan 27, 2014 42.83 43.18 42.23 42.24 6,661,745 -0.45(-1.06%)
Jan 24, 2014 43.38 43.98 42.59 42.69 11,390,034 +1.17(+2.82%)
Jan 23, 2014 42.17 42.33 41.03 41.52 6,333,350 -1.00(-2.35%)
Jan 22, 2014 42.38 42.67 42.23 42.52 3,795,687 +0.29(+0.69%)
Jan 21, 2014 42.70 42.82 42.14 42.23 5,104,193 -0.10(-0.22%)
Jan 17, 2014 43.11 42.32 42.32 42.32 5,896,848 -0.68(-1.58%)
Jan 16, 2014 43.38 43.55 42.88 43.00 2,290,434 -0.46(-1.06%)
Jan 15, 2014 43.41 43.68 43.22 43.46 3,223,056 +0.06(+0.13%)
Jan 14, 2014 42.74 43.43 42.36 43.41 3,282,009 +0.89(+2.09%)
Jan 13, 2014 43.86 43.99 42.42 42.52 4,214,589 -1.39(-3.16%)
Jan 10, 2014 43.72 44.02 43.68 43.91 3,020,675 +0.23(+0.53%)
Jan 09, 2014 43.60 43.72 43.35 43.68 2,878,371 +0.29(+0.66%)
Jan 08, 2014 43.54 43.76 43.31 43.39 3,101,941 +0.02(+0.05%)
Jan 07, 2014 43.33 43.61 43.11 43.37 4,179,606 +0.29(+0.68%)
Jan 06, 2014 43.68 43.96 43.07 43.07 2,734,729 -0.56(-1.29%)
Jan 03, 2014 43.85 44.02 43.56 43.64 2,488,684 -0.23(-0.52%)
Jan 02, 2014 44.21 44.37 43.69 43.87 3,477,102 -0.47(-1.05%)
Dec 31, 2013 43.70 44.33 44.33 44.33 3,035,189 +0.70(+1.60%)
Dec 30, 2013 43.26 43.68 43.26 43.64 2,124,872 +0.45(+1.05%)
Dec 27, 2013 43.25 43.36 43.00 43.18 1,352,978 -0.08(-0.18%)
Dec 26, 2013 43.29 43.51 43.08 43.26 2,572,343 +0.19(+0.44%)
Dec 24, 2013 42.82 43.15 42.80 43.07 1,454,942 +0.27(+0.63%)
Dec 23, 2013 43.05 43.05 42.61 42.80 2,080,255 +0.02(+0.04%)
Dec 20, 2013 42.74 42.88 42.53 42.79 5,216,262 +0.08(+0.19%)
Dec 19, 2013 43.04 43.14 42.55 42.71 2,581,508 -0.44(-1.01%)
Dec 18, 2013 42.43 43.21 41.69 43.14 4,513,627 +0.87(+2.06%)
Dec 17, 2013 42.69 42.70 42.05 42.27 3,233,403 -0.29(-0.69%)
Dec 16, 2013 42.26 42.96 42.10 42.57 3,227,697 +0.55(+1.32%)
Dec 13, 2013 41.90 42.29 41.69 42.01 3,374,202 +0.34(+0.82%)
Dec 12, 2013 41.80 42.04 41.40 41.67 3,440,437 -0.07(-0.17%)
Dec 11, 2013 42.11 42.36 41.64 41.74 5,240,406 -0.42(-1.00%)
Dec 10, 2013 42.26 42.36 41.94 42.16 3,044,993 -0.21(-0.49%)
Dec 09, 2013 41.95 42.46 41.90 42.37 3,512,640 +0.55(+1.33%)
Dec 06, 2013 41.58 42.00 41.54 41.81 2,813,285 +0.67(+1.64%)
Dec 05, 2013 41.24 41.43 41.03 41.14 3,417,843 -0.15(-0.36%)
Dec 04, 2013 40.82 41.46 40.61 41.29 3,525,669 +0.24(+0.58%)
Dec 03, 2013 41.18 41.70 40.90 41.05 4,199,516 -0.86(-2.04%)
Dec 02, 2013 42.38 42.60 41.80 41.91 3,193,281 -0.32(-0.77%)
Nov 29, 2013 42.30 42.55 42.13 42.23 1,423,242 +0.02(+0.06%)
Nov 27, 2013 42.20 42.31 41.84 42.21 2,343,502 +0.18(+0.43%)
Nov 26, 2013 42.26 42.34 41.88 42.03 3,539,430 -0.14(-0.34%)
Nov 25, 2013 41.71 42.30 41.60 42.17 3,319,769 +0.65(+1.57%)
Nov 22, 2013 41.51 41.60 41.22 41.52 2,415,513 +0.15(+0.36%)
Nov 21, 2013 40.97 41.39 40.67 41.37 3,129,168 +0.56(+1.38%)
Nov 20, 2013 41.12 41.27 40.74 40.81 1,917,897 -0.15(-0.37%)
Nov 19, 2013 41.08 41.39 40.85 40.96 2,946,938 -0.19(-0.46%)
Nov 18, 2013 41.59 41.74 41.01 41.15 3,100,678 -0.36(-0.88%)
Nov 15, 2013 41.08 41.52 41.01 41.51 3,825,018 +0.53(+1.30%)
Nov 14, 2013 40.41 41.01 40.38 40.98 3,295,220 +0.63(+1.57%)
Nov 12, 2013 41.08 41.19 40.20 40.35 8,286,572 -0.95(-2.30%)
Nov 11, 2013 41.48 41.57 41.13 41.30 3,440,443 -0.11(-0.27%)
Nov 08, 2013 41.33 41.46 40.95 41.41 4,488,943 +0.17(+0.42%)
Nov 07, 2013 41.81 41.93 41.24 41.24 4,635,647 -0.48(-1.14%)
Nov 06, 2013 41.42 41.79 41.24 41.71 3,997,206 +0.57(+1.39%)
Nov 05, 2013 41.18 41.46 40.78 41.14 3,050,849 -0.24(-0.57%)
Nov 04, 2013 41.70 41.79 41.26 41.38 2,753,610 +0.33(+0.81%)
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.