Skip to main content

Discover Financial Services (NY: DFS )

131.09 +3.09 (+2.41%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 25.96 26.14 25.53 26.07 10,991,086 +0.30(+1.18%)
Mar 29, 2012 25.80 26.15 25.67 25.76 7,803,495 -0.16(-0.63%)
Mar 28, 2012 26.33 26.36 25.74 25.93 9,263,973 -0.51(-1.92%)
Mar 27, 2012 26.49 26.59 26.28 26.44 9,305,838 -0.02(-0.06%)
Mar 26, 2012 26.66 26.66 26.05 26.45 11,591,535 +0.00(+0.00%)
Mar 23, 2012 25.64 26.92 25.25 26.45 17,127,592 +1.05(+4.12%)
Mar 22, 2012 24.54 25.89 24.32 25.40 16,464,887 +0.66(+2.69%)
Mar 21, 2012 25.02 25.24 24.72 24.74 9,592,096 -0.17(-0.69%)
Mar 20, 2012 24.91 25.40 24.75 24.91 13,039,417 -0.48(-1.91%)
Mar 19, 2012 25.01 25.96 24.98 25.40 9,594,647 +0.34(+1.34%)
Mar 16, 2012 25.25 25.41 25.01 25.06 9,279,043 +0.02(+0.09%)
Mar 15, 2012 25.26 25.26 24.69 25.04 9,579,675 -0.02(-0.06%)
Mar 14, 2012 25.40 25.55 24.86 25.05 7,618,267 +0.02(+0.06%)
Mar 13, 2012 24.20 25.10 24.16 25.04 7,027,461 +0.97(+4.03%)
Mar 12, 2012 23.94 24.09 23.62 24.07 5,219,617 +0.13(+0.56%)
Mar 09, 2012 23.84 24.28 23.77 23.93 4,461,123 +0.18(+0.76%)
Mar 08, 2012 23.91 23.93 23.58 23.75 3,959,929 -0.01(-0.03%)
Mar 07, 2012 23.52 23.93 23.50 23.76 3,958,834 +0.36(+1.54%)
Mar 06, 2012 23.54 23.79 23.16 23.40 6,025,776 -0.44(-1.84%)
Mar 05, 2012 23.87 23.93 23.64 23.84 4,331,096 -0.03(-0.13%)
Mar 02, 2012 23.99 24.08 23.75 23.87 3,359,806 -0.11(-0.46%)
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.