Discover Financial Services (NY: DFS )

103.87 +0.36 (+0.35%)
Official Closing Price Updated: 7:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 29.69 29.69 29.13 29.27 6,055,563 -0.42(-1.43%)
Jul 30, 2012 29.56 29.78 29.35 29.70 5,312,617 +0.06(+0.19%)
Jul 27, 2012 29.21 29.80 28.90 29.64 5,902,080 +0.72(+2.48%)
Jul 26, 2012 28.33 29.00 28.16 28.92 5,344,389 +1.10(+3.95%)
Jul 25, 2012 27.99 28.10 27.61 27.82 3,090,957 -0.05(-0.18%)
Jul 24, 2012 28.12 28.13 27.51 27.87 6,110,302 -0.21(-0.75%)
Jul 23, 2012 27.92 28.18 27.82 28.08 4,893,651 -0.33(-1.17%)
Jul 20, 2012 28.07 28.72 27.92 28.42 4,914,546 -0.02(-0.06%)
Jul 19, 2012 28.65 28.82 28.31 28.43 5,924,562 -0.20(-0.68%)
Jul 18, 2012 28.99 29.13 28.56 28.63 4,990,354 -0.42(-1.46%)
Jul 17, 2012 28.82 29.22 28.52 29.05 4,128,510 +0.44(+1.54%)
Jul 16, 2012 28.40 28.78 28.31 28.61 4,120,261 +0.15(+0.54%)
Jul 13, 2012 28.24 28.48 28.17 28.46 3,219,929 +0.34(+1.22%)
Jul 12, 2012 27.88 28.34 27.58 28.12 5,748,202 -0.09(-0.32%)
Jul 11, 2012 28.02 28.28 27.73 28.21 6,022,760 +0.33(+1.20%)
Jul 10, 2012 28.73 28.78 27.77 27.87 5,470,515 -0.63(-2.20%)
Jul 09, 2012 28.66 28.78 28.37 28.50 3,890,132 -0.24(-0.85%)
Jul 06, 2012 28.49 28.85 28.41 28.74 3,621,179 -0.04(-0.14%)
Jul 05, 2012 28.72 29.08 28.62 28.78 4,601,204 -0.07(-0.25%)
Jul 03, 2012 28.48 28.96 28.38 28.86 3,768,375 +0.46(+1.61%)
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.