Discover Financial Services (NY: DFS )

120.48 USD -3.16 (-2.56%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 30.52 30.69 29.97 30.01 4,166,019 -0.36(-1.19%)
Feb 28, 2012 30.13 30.39 29.87 30.37 4,691,617 +0.53(+1.78%)
Feb 27, 2012 29.90 30.11 29.72 29.84 4,363,416 -0.35(-1.16%)
Feb 24, 2012 30.07 30.27 29.90 30.19 3,741,546 +0.15(+0.50%)
Feb 23, 2012 29.72 30.06 29.61 30.04 3,937,076 +0.32(+1.08%)
Feb 22, 2012 29.81 30.00 29.69 29.72 3,839,512 +0.03(+0.10%)
Feb 21, 2012 29.87 29.93 29.47 29.69 4,789,608 +0.15(+0.51%)
Feb 17, 2012 30.01 30.01 29.49 29.54 3,237,993 -0.04(-0.14%)
Feb 16, 2012 29.03 29.61 28.95 29.58 4,415,790 +0.57(+1.96%)
Feb 15, 2012 28.66 29.35 28.65 29.01 6,133,464 +0.53(+1.86%)
Feb 14, 2012 28.60 28.66 28.27 28.48 4,541,180 -0.20(-0.70%)
Feb 13, 2012 28.38 28.69 28.32 28.68 4,786,931 +0.50(+1.77%)
Feb 10, 2012 28.53 28.61 28.08 28.18 4,064,481 -0.71(-2.46%)
Feb 09, 2012 28.80 28.98 28.49 28.89 4,200,166 +0.11(+0.38%)
Feb 08, 2012 28.95 28.99 28.41 28.78 4,727,396 -0.16(-0.55%)
Feb 07, 2012 28.20 29.03 28.19 28.94 5,641,500 +0.66(+2.33%)
Feb 06, 2012 28.10 28.39 27.97 28.28 3,302,940 +0.06(+0.21%)
Feb 03, 2012 28.08 28.32 27.97 28.22 5,237,894 +0.47(+1.69%)
Feb 02, 2012 27.83 27.95 27.61 27.75 2,700,054 +0.03(+0.11%)
Feb 01, 2012 27.63 28.02 27.41 27.72 5,541,852 +0.54(+1.99%)
Jan 31, 2012 27.45 27.67 26.94 27.18 5,806,149 -0.11(-0.40%)
Jan 30, 2012 27.11 27.36 26.56 27.29 5,681,274 +0.15(+0.55%)
Jan 27, 2012 27.34 27.64 26.87 27.14 8,864,328 -0.82(-2.93%)
Jan 26, 2012 27.55 28.09 27.42 27.96 7,712,619 +0.51(+1.86%)
Jan 25, 2012 27.72 27.84 27.42 27.45 7,407,161 -0.38(-1.37%)
Jan 24, 2012 27.55 27.85 27.41 27.83 5,981,645 +0.09(+0.32%)
Jan 23, 2012 27.42 27.81 27.16 27.74 5,793,888 +0.35(+1.28%)
Jan 20, 2012 26.98 27.46 26.75 27.39 6,898,230 +0.26(+0.96%)
Jan 19, 2012 26.94 27.25 26.86 27.13 6,139,248 +0.21(+0.78%)
Jan 18, 2012 26.90 27.22 26.68 26.92 5,567,231 -0.08(-0.30%)
Jan 17, 2012 26.92 27.09 26.73 27.00 6,810,698 +0.49(+1.85%)
Jan 13, 2012 25.97 26.76 25.91 26.51 7,160,001 +0.18(+0.68%)
Jan 12, 2012 25.89 26.39 25.87 26.33 5,741,414 +0.47(+1.82%)
Jan 11, 2012 25.56 25.92 25.23 25.86 6,434,649 +0.21(+0.82%)
Jan 10, 2012 24.75 25.71 24.66 25.65 9,428,846 +1.25(+5.12%)
Jan 09, 2012 24.48 24.65 24.25 24.40 3,288,400 +0.10(+0.41%)
Jan 06, 2012 24.64 24.71 24.16 24.30 3,434,091 -0.22(-0.90%)
Jan 05, 2012 24.01 24.67 23.75 24.52 4,571,661 +0.21(+0.86%)
Jan 04, 2012 24.24 24.48 24.00 24.31 5,187,335 +0.31(+1.29%)
Dec 30, 2011 24.04 24.14 23.86 24.00 1,941,602 -0.14(-0.58%)
Dec 29, 2011 23.97 24.20 23.84 24.14 2,861,458 +0.19(+0.79%)
Dec 28, 2011 24.25 24.30 23.91 23.95 2,560,935 -0.24(-0.99%)
Dec 27, 2011 24.33 24.35 24.04 24.19 2,587,510 -0.30(-1.22%)
Dec 23, 2011 24.30 24.49 24.12 24.49 2,439,120 +0.32(+1.32%)
Dec 21, 2011 24.26 24.40 23.81 24.17 3,189,947 -0.05(-0.21%)
Dec 20, 2011 24.04 24.35 23.96 24.22 5,640,107 +0.65(+2.76%)
Dec 19, 2011 24.29 24.40 23.50 23.57 4,791,400 -0.66(-2.72%)
Dec 16, 2011 23.31 24.25 23.30 24.23 9,742,168 +1.16(+5.03%)
Dec 15, 2011 24.34 24.34 22.84 23.07 10,782,309 -0.75(-3.15%)
Dec 14, 2011 23.80 24.16 23.43 23.82 5,900,089 -0.06(-0.25%)
Dec 13, 2011 24.29 24.54 23.65 23.88 6,713,789 -0.33(-1.36%)
Dec 12, 2011 24.55 24.55 23.84 24.21 4,555,598 -0.53(-2.14%)
Dec 09, 2011 24.11 24.85 24.07 24.74 4,113,645 +0.77(+3.21%)
Dec 08, 2011 24.29 24.51 23.89 23.97 3,730,318 -0.56(-2.28%)
Dec 07, 2011 24.33 24.63 23.93 24.53 3,411,406 +0.15(+0.62%)
Dec 06, 2011 24.49 24.57 24.15 24.38 2,868,226 -0.13(-0.53%)
Dec 05, 2011 24.63 24.75 24.25 24.51 3,296,986 +0.30(+1.24%)
Dec 02, 2011 24.35 24.81 24.12 24.21 3,893,138 +0.17(+0.71%)
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.