Discover Financial Services (NY: DFS )

129.27 USD +2.45 (+1.93%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 33.20 33.43 32.65 33.34 8,594,117 +0.39(+1.18%)
Mar 29, 2012 32.99 33.45 32.83 32.95 6,101,686 -0.21(-0.63%)
Mar 28, 2012 33.67 33.71 32.92 33.16 7,243,658 -0.65(-1.92%)
Mar 27, 2012 33.88 34.00 33.60 33.81 7,276,393 -0.02(-0.06%)
Mar 26, 2012 34.10 34.10 33.31 33.83 9,063,619 +0.00(+0.00%)
Mar 23, 2012 32.79 34.43 32.29 33.83 13,392,356 +1.34(+4.12%)
Mar 22, 2012 31.38 33.11 31.10 32.49 12,874,176 +0.85(+2.69%)
Mar 21, 2012 32.00 32.28 31.61 31.64 7,500,223 -0.22(-0.69%)
Mar 20, 2012 31.86 32.48 31.65 31.86 10,195,742 -0.62(-1.91%)
Mar 19, 2012 31.99 33.20 31.95 32.48 7,502,218 +0.43(+1.34%)
Mar 16, 2012 32.29 32.50 31.98 32.05 7,255,442 +0.03(+0.09%)
Mar 15, 2012 32.30 32.30 31.58 32.02 7,490,511 -0.02(-0.06%)
Mar 14, 2012 32.48 32.68 31.80 32.04 5,956,853 +0.02(+0.06%)
Mar 13, 2012 30.95 32.10 30.90 32.02 5,494,892 +1.24(+4.03%)
Mar 12, 2012 30.62 30.81 30.20 30.78 4,081,308 +0.17(+0.56%)
Mar 09, 2012 30.49 31.05 30.40 30.61 3,488,228 +0.23(+0.76%)
Mar 08, 2012 30.58 30.60 30.16 30.38 3,096,336 -0.01(-0.03%)
Mar 07, 2012 30.08 30.61 30.06 30.39 3,095,480 +0.46(+1.54%)
Mar 06, 2012 30.11 30.42 29.62 29.93 4,711,657 -0.56(-1.84%)
Mar 05, 2012 30.53 30.61 30.23 30.49 3,386,558 -0.04(-0.13%)
Mar 02, 2012 30.68 30.80 30.38 30.53 2,627,090 -0.14(-0.46%)
Mar 01, 2012 30.09 30.85 30.01 30.67 3,792,684 +0.66(+2.20%)
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%)
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.