Skip to main content

Discover Financial Services (NY: DFS )

130.61 +2.61 (+2.04%)
Streaming Delayed Price Updated: 11:11 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 30.38 30.57 30.17 30.47 2,764,405 +0.28(+0.94%)
Aug 30, 2012 30.17 30.35 29.99 30.19 3,072,510 -0.10(-0.34%)
Aug 29, 2012 30.36 30.47 30.09 30.29 2,885,284 -0.33(-1.08%)
Aug 27, 2012 30.39 30.87 30.24 30.62 5,888,536 +0.25(+0.83%)
Aug 24, 2012 29.84 30.54 29.83 30.37 3,955,107 +0.39(+1.31%)
Aug 23, 2012 30.12 30.45 29.97 29.98 4,707,910 -0.26(-0.86%)
Aug 22, 2012 29.43 30.80 29.43 30.24 10,520,927 +1.13(+3.86%)
Aug 21, 2012 29.39 29.52 29.01 29.11 3,030,493 -0.13(-0.46%)
Aug 20, 2012 29.70 29.70 29.13 29.25 3,295,826 -0.47(-1.59%)
Aug 17, 2012 29.95 29.95 29.47 29.72 3,937,908 -0.03(-0.11%)
Aug 16, 2012 28.99 29.91 28.93 29.75 5,806,096 +0.76(+2.61%)
Aug 15, 2012 28.88 29.04 28.77 28.99 3,450,329 +0.11(+0.38%)
Aug 14, 2012 29.06 29.19 28.79 28.88 3,014,614 -0.06(-0.22%)
Aug 13, 2012 28.92 29.03 28.56 28.95 3,414,428 -0.04(-0.14%)
Aug 10, 2012 28.62 29.04 28.58 28.99 3,683,757 +0.24(+0.85%)
Aug 09, 2012 28.99 29.19 28.72 28.74 4,463,409 -0.43(-1.48%)
Aug 08, 2012 28.84 29.25 28.69 29.17 4,765,419 +0.16(+0.54%)
Aug 07, 2012 28.84 29.28 28.84 29.02 4,566,959 +0.21(+0.74%)
Aug 06, 2012 28.78 28.96 28.71 28.80 4,490,778 +0.09(+0.33%)
Aug 03, 2012 28.23 28.74 28.03 28.71 4,771,103 +0.96(+3.46%)
Aug 02, 2012 27.55 28.07 27.35 27.75 4,562,045 -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.