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 (%)
May 31, 2012 26.04 26.21 25.57 25.98 5,881,419 -0.13(-0.48%)
May 30, 2012 26.00 26.27 25.57 26.10 9,410,450 -0.07(-0.27%)
May 29, 2012 25.86 26.27 25.67 26.17 5,646,042 +0.49(+1.92%)
May 25, 2012 25.58 25.89 25.54 25.68 3,103,925 +0.09(+0.34%)
May 24, 2012 25.55 25.72 25.24 25.59 4,593,788 +0.21(+0.83%)
May 23, 2012 25.10 25.43 24.96 25.38 6,226,577 +0.01(+0.03%)
May 22, 2012 25.72 26.01 25.25 25.37 6,953,162 -0.13(-0.52%)
May 21, 2012 24.73 25.56 24.59 25.50 5,619,517 +0.78(+3.14%)
May 18, 2012 24.87 25.04 24.60 24.73 6,751,484 +0.02(+0.10%)
May 17, 2012 25.92 26.03 24.70 24.70 11,535,187 -1.26(-4.84%)
May 16, 2012 26.34 26.52 25.96 25.96 5,201,606 -0.24(-0.93%)
May 15, 2012 26.33 26.57 26.12 26.20 4,270,145 -0.16(-0.60%)
May 14, 2012 26.40 26.68 26.34 26.36 5,625,419 -0.41(-1.52%)
May 11, 2012 26.09 26.81 25.86 26.77 5,401,087 +0.49(+1.85%)
May 10, 2012 26.35 26.49 26.17 26.28 3,420,893 +0.09(+0.36%)
May 09, 2012 25.87 26.53 25.67 26.19 6,756,399 +0.00(+0.00%)
May 08, 2012 26.11 26.31 25.84 26.19 5,929,735 -0.09(-0.36%)
May 07, 2012 26.08 26.49 26.02 26.28 4,212,141 -0.02(-0.06%)
May 04, 2012 26.29 26.42 26.12 26.30 4,260,429 -0.19(-0.71%)
May 03, 2012 27.00 27.09 26.44 26.49 5,881,743 -0.44(-1.63%)
May 02, 2012 26.85 27.11 26.78 26.93 5,261,842 -0.05(-0.20%)
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.