Discover Financial Services (NY: DFS )

103.74 -0.13 (-0.13%)
Official Closing Price Updated: 7:00 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 32.26 32.79 31.80 32.34 8,599,208 +0.02(+0.05%)
Sep 27, 2012 31.14 32.46 30.58 32.33 10,831,347 +2.19(+7.27%)
Sep 26, 2012 30.60 30.76 30.12 30.14 6,643,914 -0.50(-1.65%)
Sep 25, 2012 31.45 31.71 30.49 30.64 7,140,030 -0.81(-2.56%)
Sep 24, 2012 31.37 31.64 31.14 31.45 4,904,986 +0.01(+0.03%)
Sep 21, 2012 31.19 31.73 31.18 31.44 6,371,284 +0.37(+1.21%)
Sep 20, 2012 31.24 31.43 30.97 31.06 4,885,530 -0.28(-0.91%)
Sep 19, 2012 31.56 31.71 31.22 31.35 4,890,268 +0.00(+0.00%)
Sep 18, 2012 31.53 31.69 31.21 31.35 4,575,354 -0.18(-0.57%)
Sep 17, 2012 31.57 31.92 31.40 31.53 5,112,135 -0.47(-1.48%)
Sep 14, 2012 31.94 32.27 31.80 32.00 6,331,377 +0.04(+0.13%)
Sep 13, 2012 31.16 32.04 30.97 31.96 5,198,238 +0.81(+2.61%)
Sep 12, 2012 31.33 31.45 31.05 31.14 4,392,175 -0.07(-0.21%)
Sep 11, 2012 31.21 31.34 30.97 31.21 3,180,910 +0.10(+0.31%)
Sep 10, 2012 31.32 31.41 31.10 31.11 2,827,742 -0.20(-0.65%)
Sep 07, 2012 31.23 31.50 30.96 31.32 3,567,000 +0.20(+0.63%)
Sep 06, 2012 31.05 31.23 30.80 31.12 5,788,766 +0.26(+0.84%)
Sep 05, 2012 31.79 31.79 30.69 30.86 6,631,178 -0.68(-2.17%)
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.