Skip to main content

Discover Financial Services (NY: DFS )

131.09 +3.09 (+2.41%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 31.79 32.34 31.63 32.33 4,877,293 +0.59(+1.86%)
Oct 26, 2012 31.42 31.74 31.74 31.74 5,182,031 +0.32(+1.00%)
Oct 25, 2012 31.68 31.79 31.30 31.42 3,479,508 +0.02(+0.05%)
Oct 24, 2012 31.31 31.77 31.31 31.41 4,429,963 +0.18(+0.58%)
Oct 23, 2012 31.00 31.41 30.90 31.22 4,109,743 -0.02(-0.05%)
Oct 19, 2012 31.74 31.90 31.04 31.24 5,916,441 -0.64(-2.00%)
Oct 18, 2012 32.07 32.19 31.54 31.88 4,290,833 -0.29(-0.91%)
Oct 17, 2012 31.81 32.22 31.80 32.17 5,668,418 +0.59(+1.87%)
Oct 16, 2012 31.22 31.68 31.22 31.58 4,936,215 +0.52(+1.68%)
Oct 15, 2012 30.75 31.24 30.55 31.06 4,193,782 +0.47(+1.55%)
Oct 12, 2012 31.18 31.24 30.48 30.59 4,301,363 -0.63(-2.02%)
Oct 11, 2012 31.39 31.59 31.22 31.22 3,290,569 +0.12(+0.38%)
Oct 10, 2012 31.54 31.60 30.81 31.10 5,213,610 -0.26(-0.83%)
Oct 09, 2012 31.67 31.93 31.29 31.36 4,693,411 -0.41(-1.29%)
Oct 08, 2012 31.67 31.89 31.54 31.77 4,204,656 -0.08(-0.25%)
Oct 05, 2012 32.10 32.18 31.71 31.85 3,677,786 -0.02(-0.05%)
Oct 04, 2012 31.52 32.01 31.47 31.86 4,285,290 +0.56(+1.79%)
Oct 03, 2012 30.96 31.30 30.90 31.30 4,766,892 +0.17(+0.53%)
Oct 02, 2012 31.54 31.54 30.95 31.14 4,966,875 -0.26(-0.83%)
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.