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 (%)
Mar 30, 2012 26.87 27.05 26.42 26.98 10,619,542 +0.32(+1.18%)
Mar 29, 2012 26.70 27.07 26.57 26.67 7,539,705 -0.17(-0.63%)
Mar 28, 2012 27.25 27.28 26.64 26.84 8,950,813 -0.53(-1.92%)
Mar 27, 2012 27.42 27.52 27.20 27.36 8,991,263 -0.02(-0.06%)
Mar 26, 2012 27.60 27.60 26.96 27.38 11,199,694 +0.00(+0.00%)
Mar 23, 2012 26.54 27.86 26.13 27.38 16,548,610 +1.08(+4.12%)
Mar 22, 2012 25.39 26.79 25.17 26.29 15,908,307 +0.69(+2.69%)
Mar 21, 2012 25.90 26.12 25.58 25.61 9,267,844 -0.18(-0.69%)
Mar 20, 2012 25.78 26.29 25.61 25.78 12,598,631 -0.50(-1.91%)
Mar 19, 2012 25.89 26.87 25.86 26.29 9,270,309 +0.35(+1.34%)
Mar 16, 2012 26.13 26.30 25.88 25.94 8,965,374 +0.02(+0.09%)
Mar 15, 2012 26.14 26.14 25.56 25.91 9,255,843 -0.02(-0.06%)
Mar 14, 2012 26.29 26.45 25.73 25.93 7,360,739 +0.02(+0.06%)
Mar 13, 2012 25.05 25.98 25.01 25.91 6,789,905 +1.00(+4.03%)
Mar 12, 2012 24.78 24.93 24.44 24.91 5,043,173 +0.14(+0.56%)
Mar 09, 2012 24.67 25.13 24.60 24.77 4,310,319 +0.19(+0.76%)
Mar 08, 2012 24.75 24.76 24.41 24.59 3,826,067 -0.01(-0.03%)
Mar 07, 2012 24.34 24.77 24.33 24.59 3,825,009 +0.37(+1.54%)
Mar 06, 2012 24.37 24.62 23.97 24.22 5,822,080 -0.45(-1.84%)
Mar 05, 2012 24.71 24.77 24.46 24.67 4,184,687 -0.03(-0.13%)
Mar 02, 2012 24.83 24.93 24.59 24.71 3,246,231 -0.11(-0.46%)
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.