Skip to main content

Discover Financial Services (NY: DFS )

130.89 +2.89 (+2.26%)
Streaming Delayed Price Updated: 3:12 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 30.37 30.56 30.16 30.46 2,765,405 +0.28(+0.94%)
Aug 30, 2012 30.16 30.34 29.98 30.18 3,073,621 -0.10(-0.34%)
Aug 29, 2012 30.35 30.46 30.08 30.28 2,886,328 -0.33(-1.08%)
Aug 27, 2012 30.38 30.86 30.23 30.61 5,890,665 +0.25(+0.83%)
Aug 24, 2012 29.83 30.53 29.82 30.36 3,956,537 +0.39(+1.31%)
Aug 23, 2012 30.11 30.44 29.96 29.97 4,709,613 -0.26(-0.86%)
Aug 22, 2012 29.42 30.78 29.42 30.23 10,524,732 +1.12(+3.86%)
Aug 21, 2012 29.38 29.51 29.00 29.10 3,031,589 -0.13(-0.46%)
Aug 20, 2012 29.69 29.69 29.12 29.23 3,297,018 -0.47(-1.59%)
Aug 17, 2012 29.93 29.93 29.46 29.71 3,939,332 -0.03(-0.11%)
Aug 16, 2012 28.98 29.90 28.92 29.74 5,808,196 +0.76(+2.61%)
Aug 15, 2012 28.87 29.03 28.76 28.98 3,451,577 +0.11(+0.38%)
Aug 14, 2012 29.05 29.18 28.78 28.87 3,015,704 -0.06(-0.22%)
Aug 13, 2012 28.91 29.01 28.55 28.94 3,415,663 -0.04(-0.14%)
Aug 10, 2012 28.61 29.03 28.57 28.98 3,685,089 +0.24(+0.85%)
Aug 09, 2012 28.98 29.18 28.71 28.73 4,465,024 -0.43(-1.48%)
Aug 08, 2012 28.83 29.23 28.68 29.16 4,767,142 +0.16(+0.54%)
Aug 07, 2012 28.83 29.27 28.83 29.01 4,568,610 +0.21(+0.74%)
Aug 06, 2012 28.77 28.95 28.70 28.79 4,492,402 +0.09(+0.33%)
Aug 03, 2012 28.22 28.73 28.02 28.70 4,772,828 +0.96(+3.46%)
Aug 02, 2012 27.54 28.06 27.34 27.74 4,563,695 -0.34(-1.20%)
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.