Skip to main content

Discover Financial Services (NY: DFS )

136.11 -1.47 (-1.07%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 45.02 46.08 44.94 45.64 4,870,400 +0.72(+1.59%)
Feb 27, 2014 45.18 45.44 44.80 44.93 4,446,068 -0.24(-0.53%)
Feb 26, 2014 45.57 45.79 44.90 45.16 4,594,744 -0.14(-0.32%)
Feb 25, 2014 45.58 45.71 45.04 45.31 4,370,224 -0.38(-0.84%)
Feb 24, 2014 45.48 46.03 45.11 45.69 3,502,883 +0.58(+1.29%)
Feb 21, 2014 45.45 45.71 45.04 45.11 3,299,054 -0.29(-0.63%)
Feb 20, 2014 45.20 45.77 44.93 45.39 3,293,142 +0.17(+0.39%)
Feb 19, 2014 45.54 45.99 45.17 45.22 3,239,284 -0.56(-1.23%)
Feb 18, 2014 45.34 45.84 45.13 45.78 3,429,820 +0.51(+1.12%)
Feb 14, 2014 45.44 45.28 45.28 45.28 3,985,947 +0.60(+1.34%)
Feb 13, 2014 44.07 44.70 43.85 44.68 2,869,687 +0.31(+0.70%)
Feb 12, 2014 44.30 44.48 44.19 44.37 3,284,290 +0.08(+0.18%)
Feb 11, 2014 44.18 44.50 44.06 44.29 4,339,513 +0.04(+0.09%)
Feb 10, 2014 43.91 44.38 43.66 44.25 3,030,250 +0.30(+0.69%)
Feb 07, 2014 43.10 44.01 43.06 43.95 5,055,672 +1.02(+2.37%)
Feb 06, 2014 42.20 42.94 41.97 42.93 4,080,260 +0.99(+2.35%)
Feb 05, 2014 41.41 42.05 41.07 41.94 3,768,467 +0.39(+0.94%)
Feb 04, 2014 41.56 41.78 41.27 41.55 4,358,272 +0.18(+0.44%)
Feb 03, 2014 42.52 42.57 41.33 41.37 5,879,247 -1.14(-2.68%)
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%)
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.