Skip to main content

Discover Financial Services (NY: DFS )

136.11 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 28.37 28.37 27.84 27.98 6,335,928 -0.40(-1.43%)
Jul 30, 2012 28.25 28.46 28.06 28.38 5,558,585 +0.05(+0.19%)
Jul 27, 2012 27.92 28.48 27.62 28.33 6,175,339 +0.68(+2.48%)
Jul 26, 2012 27.07 27.71 26.91 27.64 5,591,827 +1.05(+3.95%)
Jul 25, 2012 26.76 26.86 26.39 26.59 3,234,065 -0.05(-0.17%)
Jul 24, 2012 26.88 26.89 26.29 26.64 6,393,201 -0.20(-0.75%)
Jul 23, 2012 26.69 26.93 26.59 26.84 5,120,221 -0.32(-1.17%)
Jul 20, 2012 26.83 27.45 26.69 27.16 5,142,083 -0.02(-0.06%)
Jul 19, 2012 27.39 27.55 27.06 27.18 6,198,861 -0.19(-0.68%)
Jul 18, 2012 27.71 27.85 27.29 27.36 5,221,401 -0.40(-1.46%)
Jul 17, 2012 27.55 27.92 27.26 27.77 4,319,655 +0.42(+1.54%)
Jul 16, 2012 27.14 27.50 27.06 27.35 4,311,024 +0.15(+0.54%)
Jul 13, 2012 26.99 27.21 26.92 27.20 3,369,008 +0.33(+1.22%)
Jul 12, 2012 26.65 27.08 26.36 26.87 6,014,337 -0.09(-0.32%)
Jul 11, 2012 26.78 27.03 26.50 26.96 6,301,606 +0.32(+1.20%)
Jul 10, 2012 27.46 27.51 26.55 26.64 5,723,792 -0.60(-2.20%)
Jul 09, 2012 27.39 27.50 27.12 27.24 4,070,240 -0.23(-0.85%)
Jul 06, 2012 27.23 27.57 27.15 27.47 3,788,835 -0.04(-0.14%)
Jul 05, 2012 27.45 27.79 27.35 27.51 4,814,234 -0.07(-0.25%)
Jul 03, 2012 27.22 27.67 27.13 27.58 3,942,846 +0.44(+1.60%)
Jul 02, 2012 26.98 27.23 26.84 27.14 4,527,991 +0.32(+1.19%)
Jun 29, 2012 26.69 26.83 26.45 26.83 6,815,693 +0.95(+3.66%)
Jun 28, 2012 25.76 26.07 25.40 25.88 4,728,992 -0.24(-0.92%)
Jun 27, 2012 26.17 26.30 25.94 26.12 4,894,130 +0.12(+0.48%)
Jun 26, 2012 25.98 26.17 25.94 26.00 8,070,515 -0.07(-0.27%)
Jun 25, 2012 25.73 26.19 25.73 26.07 5,991,487 -0.01(-0.03%)
Jun 22, 2012 26.29 26.60 25.76 26.07 19,376,114 +0.12(+0.48%)
Jun 21, 2012 26.69 26.80 25.92 25.95 9,838,933 -0.54(-2.02%)
Jun 20, 2012 26.17 26.62 25.84 26.48 10,820,924 +0.44(+1.70%)
Jun 19, 2012 25.21 26.34 24.93 26.04 12,905,556 +0.57(+2.25%)
Jun 18, 2012 25.47 25.69 25.35 25.47 7,904,606 -0.12(-0.48%)
Jun 15, 2012 25.43 25.66 25.08 25.59 7,597,797 +0.48(+1.92%)
Jun 14, 2012 25.09 25.27 24.83 25.11 8,628,391 +0.19(+0.78%)
Jun 13, 2012 25.49 25.61 24.80 24.92 7,867,217 -0.62(-2.43%)
Jun 12, 2012 25.22 25.58 25.07 25.54 4,667,546 +0.40(+1.60%)
Jun 11, 2012 25.76 25.91 25.11 25.13 4,681,856 -0.33(-1.28%)
Jun 08, 2012 24.92 25.46 24.70 25.46 3,934,393 +0.43(+1.74%)
Jun 07, 2012 24.86 25.31 24.75 25.03 6,979,416 +0.51(+2.09%)
Jun 06, 2012 24.30 24.55 24.10 24.51 6,281,624 +0.43(+1.77%)
Jun 05, 2012 23.81 24.15 23.75 24.09 7,085,009 +0.19(+0.81%)
Jun 04, 2012 23.79 24.09 23.64 23.89 6,171,008 +0.06(+0.26%)
Jun 01, 2012 25.00 25.18 23.81 23.83 12,116,606 -1.85(-7.22%)
May 31, 2012 25.75 25.92 25.28 25.69 5,947,851 -0.12(-0.48%)
May 30, 2012 25.71 25.98 25.28 25.81 9,516,743 -0.07(-0.27%)
May 29, 2012 25.57 25.98 25.38 25.88 5,709,815 +0.49(+1.92%)
May 25, 2012 25.29 25.60 25.25 25.39 3,138,985 +0.09(+0.34%)
May 24, 2012 25.27 25.43 24.96 25.31 4,645,676 +0.21(+0.83%)
May 23, 2012 24.82 25.15 24.68 25.10 6,296,907 +0.01(+0.03%)
May 22, 2012 25.44 25.72 24.97 25.09 7,031,699 -0.13(-0.52%)
May 21, 2012 24.45 25.27 24.32 25.22 5,682,991 +0.77(+3.14%)
May 18, 2012 24.59 24.76 24.33 24.45 6,827,743 +0.02(+0.09%)
May 17, 2012 25.63 25.74 24.42 24.43 11,665,479 -1.24(-4.84%)
May 16, 2012 26.05 26.22 25.67 25.67 5,260,359 -0.24(-0.93%)
May 15, 2012 26.03 26.28 25.83 25.91 4,318,377 -0.16(-0.60%)
May 14, 2012 26.10 26.38 26.04 26.07 5,688,959 -0.40(-1.52%)
May 11, 2012 25.79 26.51 25.57 26.47 5,462,093 +0.48(+1.85%)
May 10, 2012 26.06 26.20 25.88 25.99 3,459,533 +0.09(+0.36%)
May 09, 2012 25.58 26.24 25.38 25.90 6,832,713 +0.00(+0.00%)
May 08, 2012 25.82 26.02 25.55 25.90 5,996,712 -0.09(-0.36%)
May 07, 2012 25.79 26.20 25.73 25.99 4,259,718 -0.02(-0.06%)
May 04, 2012 26.00 26.13 25.83 26.00 4,308,551 -0.19(-0.71%)
May 03, 2012 26.70 26.79 26.14 26.19 5,948,178 -0.43(-1.63%)
May 02, 2012 26.55 26.81 26.48 26.62 5,321,276 -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.