Skip to main content

Discover Financial Services (NY: DFS )

129.43 +1.43 (+1.12%)
Streaming Delayed Price Updated: 9:53 AM 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%)
May 01, 2012 26.67 27.26 26.56 26.98 5,307,680 +0.38(+1.45%)
Apr 30, 2012 26.71 26.80 26.50 26.60 4,071,550 -0.15(-0.56%)
Apr 27, 2012 26.67 26.87 26.60 26.74 3,951,848 +0.16(+0.62%)
Apr 26, 2012 26.28 26.63 26.16 26.58 3,680,736 +0.27(+1.01%)
Apr 25, 2012 26.00 26.36 25.90 26.31 4,081,225 +0.60(+2.32%)
Apr 24, 2012 25.73 26.00 25.50 25.72 5,026,844 +0.01(+0.03%)
Apr 23, 2012 25.43 25.76 25.15 25.71 5,767,852 -0.13(-0.49%)
Apr 20, 2012 25.76 26.09 25.69 25.83 4,693,043 +0.13(+0.49%)
Apr 19, 2012 25.88 25.93 25.50 25.71 5,569,050 +0.09(+0.37%)
Apr 18, 2012 25.65 25.79 25.46 25.61 4,650,366 -0.14(-0.55%)
Apr 17, 2012 25.71 25.88 25.53 25.76 5,081,799 +0.24(+0.95%)
Apr 16, 2012 25.78 25.98 25.40 25.51 6,303,647 -0.29(-1.13%)
Apr 13, 2012 25.99 26.13 25.69 25.80 6,466,058 -0.30(-1.14%)
Apr 12, 2012 25.68 26.16 25.50 26.10 5,577,282 +0.46(+1.81%)
Apr 11, 2012 25.51 25.71 25.43 25.64 5,379,980 +0.39(+1.55%)
Apr 10, 2012 25.60 25.86 25.24 25.25 6,759,638 -0.37(-1.44%)
Apr 09, 2012 25.51 25.76 25.29 25.61 5,287,367 -0.34(-1.30%)
Apr 05, 2012 25.72 26.03 25.72 25.95 4,816,192 +0.06(+0.24%)
Apr 04, 2012 25.93 26.11 25.70 25.89 6,326,646 -0.40(-1.52%)
Apr 03, 2012 26.38 26.43 26.05 26.29 8,424,907 -0.07(-0.27%)
Apr 02, 2012 26.39 26.57 26.13 26.36 7,632,876 +0.28(+1.08%)
Mar 30, 2012 25.97 26.15 25.54 26.08 10,987,114 +0.30(+1.18%)
Mar 29, 2012 25.80 26.16 25.68 25.77 7,800,675 -0.16(-0.63%)
Mar 28, 2012 26.34 26.37 25.75 25.94 9,260,625 -0.51(-1.92%)
Mar 27, 2012 26.50 26.59 26.29 26.45 9,302,475 -0.02(-0.06%)
Mar 26, 2012 26.67 26.67 26.06 26.46 11,587,347 +0.00(+0.00%)
Mar 23, 2012 25.65 26.93 25.26 26.46 17,121,404 +1.05(+4.12%)
Mar 22, 2012 24.55 25.90 24.33 25.41 16,458,938 +0.66(+2.69%)
Mar 21, 2012 25.03 25.25 24.73 24.75 9,588,630 -0.17(-0.69%)
Mar 20, 2012 24.92 25.41 24.76 24.92 13,034,705 -0.48(-1.91%)
Mar 19, 2012 25.02 25.97 24.99 25.41 9,591,180 +0.34(+1.34%)
Mar 16, 2012 25.26 25.42 25.01 25.07 9,275,690 +0.02(+0.09%)
Mar 15, 2012 25.27 25.27 24.70 25.05 9,576,213 -0.02(-0.06%)
Mar 14, 2012 25.41 25.56 24.87 25.06 7,615,514 +0.02(+0.06%)
Mar 13, 2012 24.21 25.11 24.17 25.05 7,024,922 +0.97(+4.03%)
Mar 12, 2012 23.95 24.10 23.63 24.08 5,217,731 +0.13(+0.56%)
Mar 09, 2012 23.85 24.29 23.78 23.94 4,459,511 +0.18(+0.76%)
Mar 08, 2012 23.92 23.94 23.59 23.76 3,958,498 -0.01(-0.03%)
Mar 07, 2012 23.53 23.94 23.51 23.77 3,957,403 +0.36(+1.54%)
Mar 06, 2012 23.55 23.79 23.17 23.41 6,023,598 -0.44(-1.84%)
Mar 05, 2012 23.88 23.94 23.65 23.85 4,329,531 -0.03(-0.13%)
Mar 02, 2012 24.00 24.09 23.76 23.88 3,358,592 -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.