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 (%)
Jul 31, 2012 28.68 28.68 28.14 28.28 6,267,427 -0.41(-1.43%)
Jul 30, 2012 28.56 28.77 28.36 28.69 5,498,488 +0.06(+0.19%)
Jul 27, 2012 28.22 28.79 27.92 28.64 6,108,574 +0.69(+2.48%)
Jul 26, 2012 27.37 28.02 27.21 27.95 5,531,371 +1.06(+3.95%)
Jul 25, 2012 27.05 27.15 26.68 26.88 3,199,099 -0.05(-0.18%)
Jul 24, 2012 27.17 27.18 26.58 26.93 6,324,080 -0.20(-0.75%)
Jul 23, 2012 26.98 27.23 26.88 27.13 5,064,863 -0.32(-1.17%)
Jul 20, 2012 27.12 27.75 26.98 27.46 5,086,489 -0.02(-0.06%)
Jul 19, 2012 27.69 27.85 27.36 27.47 6,131,842 -0.19(-0.68%)
Jul 18, 2012 28.01 28.15 27.59 27.66 5,164,950 -0.41(-1.46%)
Jul 17, 2012 27.85 28.23 27.56 28.07 4,272,953 +0.42(+1.54%)
Jul 16, 2012 27.44 27.80 27.36 27.65 4,264,416 +0.15(+0.54%)
Jul 13, 2012 27.28 27.51 27.21 27.50 3,332,584 +0.33(+1.22%)
Jul 12, 2012 26.94 27.38 26.65 27.17 5,949,312 -0.09(-0.32%)
Jul 11, 2012 27.07 27.32 26.79 27.25 6,233,476 +0.32(+1.20%)
Jul 10, 2012 27.76 27.81 26.84 26.93 5,661,909 -0.61(-2.20%)
Jul 09, 2012 27.69 27.80 27.41 27.54 4,026,234 -0.24(-0.85%)
Jul 06, 2012 27.53 27.87 27.45 27.77 3,747,872 -0.04(-0.14%)
Jul 05, 2012 27.75 28.09 27.65 27.81 4,762,185 -0.07(-0.25%)
Jul 03, 2012 27.52 27.98 27.42 27.88 3,900,218 +0.44(+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.