Discover Financial Services (NY: DFS )

103.00 +0.07 (+0.07%)
Official Closing Price Updated: 7:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 26.87 27.05 26.42 26.98 10,619,542 +0.32(+1.18%)
Mar 29, 2012 26.70 27.07 26.57 26.67 7,539,705 -0.17(-0.63%)
Mar 28, 2012 27.25 27.28 26.64 26.84 8,950,813 -0.53(-1.92%)
Mar 27, 2012 27.42 27.52 27.20 27.36 8,991,263 -0.02(-0.06%)
Mar 26, 2012 27.60 27.60 26.96 27.38 11,199,694 +0.00(+0.00%)
Mar 23, 2012 26.54 27.86 26.13 27.38 16,548,610 +1.08(+4.12%)
Mar 22, 2012 25.39 26.79 25.17 26.29 15,908,307 +0.69(+2.69%)
Mar 21, 2012 25.90 26.12 25.58 25.61 9,267,844 -0.18(-0.69%)
Mar 20, 2012 25.78 26.29 25.61 25.78 12,598,631 -0.50(-1.91%)
Mar 19, 2012 25.89 26.87 25.86 26.29 9,270,309 +0.35(+1.34%)
Mar 16, 2012 26.13 26.30 25.88 25.94 8,965,374 +0.02(+0.09%)
Mar 15, 2012 26.14 26.14 25.56 25.91 9,255,843 -0.02(-0.06%)
Mar 14, 2012 26.29 26.45 25.73 25.93 7,360,739 +0.02(+0.06%)
Mar 13, 2012 25.05 25.98 25.01 25.91 6,789,905 +1.00(+4.03%)
Mar 12, 2012 24.78 24.93 24.44 24.91 5,043,173 +0.14(+0.56%)
Mar 09, 2012 24.67 25.13 24.60 24.77 4,310,319 +0.19(+0.76%)
Mar 08, 2012 24.75 24.76 24.41 24.59 3,826,067 -0.01(-0.03%)
Mar 07, 2012 24.34 24.77 24.33 24.59 3,825,009 +0.37(+1.54%)
Mar 06, 2012 24.37 24.62 23.97 24.22 5,822,080 -0.45(-1.84%)
Mar 05, 2012 24.71 24.77 24.46 24.67 4,184,687 -0.03(-0.13%)
Mar 02, 2012 24.83 24.93 24.59 24.71 3,246,231 -0.11(-0.46%)
Mar 01, 2012 24.35 24.97 24.29 24.82 4,686,527 +0.53(+2.20%)
Feb 29, 2012 24.70 24.84 24.25 24.29 5,147,848 -0.29(-1.19%)
Feb 28, 2012 24.38 24.59 24.17 24.58 5,797,317 +0.43(+1.78%)
Feb 27, 2012 24.20 24.37 24.05 24.15 5,391,767 -0.28(-1.16%)
Feb 24, 2012 24.33 24.50 24.20 24.43 4,623,337 +0.12(+0.50%)
Feb 23, 2012 24.05 24.33 23.96 24.31 4,864,949 +0.26(+1.08%)
Feb 22, 2012 24.12 24.28 24.03 24.05 4,744,392 +0.02(+0.10%)
Feb 21, 2012 24.17 24.22 23.85 24.03 5,918,402 +0.12(+0.51%)
Feb 17, 2012 24.29 24.29 23.87 23.91 4,001,109 -0.03(-0.14%)
Feb 16, 2012 23.49 23.96 23.43 23.94 5,456,484 +0.46(+1.96%)
Feb 15, 2012 23.19 23.75 23.19 23.48 7,578,973 +0.43(+1.86%)
Feb 14, 2012 23.15 23.19 22.88 23.05 5,611,426 -0.16(-0.70%)
Feb 13, 2012 22.97 23.22 22.92 23.21 5,915,094 +0.40(+1.77%)
Feb 10, 2012 23.09 23.15 22.72 22.81 5,022,380 -0.57(-2.46%)
Feb 09, 2012 23.31 23.45 23.06 23.38 5,190,043 +0.09(+0.38%)
Feb 08, 2012 23.43 23.46 22.99 23.29 5,841,528 -0.13(-0.55%)
Feb 07, 2012 22.82 23.49 22.81 23.42 6,971,065 +0.53(+2.33%)
Feb 06, 2012 22.74 22.98 22.64 22.89 4,081,363 +0.05(+0.21%)
Feb 03, 2012 22.72 22.92 22.64 22.84 6,472,338 +0.38(+1.69%)
Feb 02, 2012 22.52 22.62 22.34 22.46 3,336,391 +0.02(+0.11%)
Feb 01, 2012 22.36 22.68 22.18 22.43 6,847,932 +0.44(+1.99%)
Jan 31, 2012 22.21 22.40 21.80 22.00 7,174,517 -0.09(-0.40%)
Jan 30, 2012 21.94 22.14 21.49 22.09 7,020,212 +0.12(+0.55%)
Jan 27, 2012 22.13 22.37 21.75 21.96 10,953,435 -0.66(-2.93%)
Jan 26, 2012 22.30 22.73 22.19 22.63 9,530,296 +0.41(+1.86%)
Jan 25, 2012 22.43 22.53 22.19 22.21 9,152,849 -0.31(-1.37%)
Jan 24, 2012 22.30 22.54 22.18 22.52 7,391,374 +0.07(+0.32%)
Jan 23, 2012 22.19 22.51 21.98 22.45 7,159,367 +0.28(+1.28%)
Jan 20, 2012 21.83 22.22 21.65 22.17 8,523,976 +0.21(+0.96%)
Jan 19, 2012 21.80 22.05 21.74 21.96 7,586,120 +0.17(+0.78%)
Jan 18, 2012 21.77 22.03 21.59 21.79 6,879,292 -0.06(-0.30%)
Jan 17, 2012 21.79 21.92 21.63 21.85 8,415,814 +0.40(+1.85%)
Jan 13, 2012 21.02 21.66 20.96 21.45 8,847,440 +0.15(+0.68%)
Jan 12, 2012 20.95 21.36 20.94 21.31 7,094,526 +0.38(+1.82%)
Jan 11, 2012 20.68 20.98 20.42 20.93 7,951,140 +0.17(+0.82%)
Jan 10, 2012 20.03 20.81 19.96 20.76 11,650,997 +1.01(+5.12%)
Jan 09, 2012 19.81 19.95 19.62 19.75 4,063,396 +0.08(+0.41%)
Jan 06, 2012 19.94 20.00 19.55 19.67 4,243,423 -0.18(-0.90%)
Jan 05, 2012 19.43 19.96 19.22 19.84 5,649,090 +0.17(+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.