Discover Financial Services (NY: DFS )

105.40 -1.13 (-1.06%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 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%)
Sep 04, 2012 31.45 31.80 31.45 31.54 4,474,157 +0.02(+0.05%)
Aug 31, 2012 31.43 31.63 31.21 31.53 2,671,923 +0.29(+0.94%)
Aug 30, 2012 31.21 31.40 31.03 31.23 2,969,721 -0.11(-0.34%)
Aug 29, 2012 31.41 31.53 31.13 31.34 2,788,758 -0.34(-1.08%)
Aug 27, 2012 31.45 31.93 31.28 31.68 5,691,538 +0.26(+0.83%)
Aug 24, 2012 30.88 31.60 30.86 31.42 3,822,791 +0.41(+1.31%)
Aug 23, 2012 31.16 31.50 31.01 31.01 4,550,409 -0.27(-0.86%)
Aug 22, 2012 30.45 31.86 30.45 31.28 10,168,955 +1.16(+3.86%)
Aug 21, 2012 30.41 30.54 30.02 30.12 2,929,110 -0.14(-0.46%)
Aug 20, 2012 30.73 30.73 30.14 30.26 3,185,566 -0.49(-1.59%)
Aug 17, 2012 30.98 30.98 30.49 30.75 3,806,167 -0.03(-0.11%)
Aug 16, 2012 30.00 30.95 29.93 30.78 5,611,856 +0.78(+2.61%)
Aug 15, 2012 29.88 30.05 29.76 30.00 3,334,900 +0.11(+0.38%)
Aug 14, 2012 30.07 30.20 29.79 29.88 2,913,761 -0.07(-0.22%)
Aug 13, 2012 29.92 30.03 29.55 29.95 3,300,200 -0.04(-0.14%)
Aug 10, 2012 29.61 30.05 29.57 29.99 3,560,519 +0.25(+0.85%)
Aug 09, 2012 30.00 30.20 29.71 29.74 4,314,088 -0.45(-1.48%)
Aug 08, 2012 29.84 30.26 29.68 30.18 4,605,994 +0.16(+0.54%)
Aug 07, 2012 29.84 30.30 29.84 30.02 4,414,174 +0.22(+0.74%)
Aug 06, 2012 29.78 29.96 29.71 29.80 4,340,542 +0.10(+0.33%)
Aug 03, 2012 29.21 29.74 29.00 29.70 4,611,488 +0.99(+3.46%)
Aug 02, 2012 28.51 29.04 28.30 28.71 4,409,424 -0.35(-1.20%)
Aug 01, 2012 29.38 29.06 29.06 29.06 4,174,594 -0.21(-0.72%)
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.