Skip to main content

Discover Financial Services (NY: DFS )

131.09 +3.09 (+2.41%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 26.03 26.20 25.56 25.97 5,883,545 -0.13(-0.48%)
May 30, 2012 25.99 26.26 25.56 26.09 9,413,852 -0.07(-0.27%)
May 29, 2012 25.85 26.26 25.66 26.16 5,648,082 +0.49(+1.92%)
May 25, 2012 25.57 25.88 25.53 25.67 3,105,047 +0.09(+0.34%)
May 24, 2012 25.54 25.71 25.23 25.58 4,595,449 +0.21(+0.83%)
May 23, 2012 25.09 25.43 24.95 25.37 6,228,827 +0.01(+0.03%)
May 22, 2012 25.72 26.01 25.24 25.36 6,955,675 -0.13(-0.52%)
May 21, 2012 24.72 25.55 24.59 25.50 5,621,549 +0.78(+3.14%)
May 18, 2012 24.86 25.03 24.59 24.72 6,753,924 +0.02(+0.10%)
May 17, 2012 25.91 26.02 24.69 24.70 11,539,356 -1.25(-4.83%)
May 16, 2012 26.33 26.51 25.95 25.95 5,203,486 -0.24(-0.93%)
May 15, 2012 26.32 26.56 26.12 26.19 4,271,689 -0.16(-0.60%)
May 14, 2012 26.39 26.67 26.33 26.35 5,627,452 -0.41(-1.52%)
May 11, 2012 26.08 26.80 25.85 26.76 5,403,039 +0.49(+1.85%)
May 10, 2012 26.34 26.48 26.16 26.27 3,422,129 +0.09(+0.36%)
May 09, 2012 25.86 26.52 25.66 26.18 6,758,841 +0.00(+0.00%)
May 08, 2012 26.10 26.30 25.83 26.18 5,931,878 -0.09(-0.36%)
May 07, 2012 26.07 26.48 26.01 26.27 4,213,663 -0.02(-0.06%)
May 04, 2012 26.28 26.41 26.11 26.29 4,261,969 -0.19(-0.71%)
May 03, 2012 26.99 27.08 26.43 26.48 5,883,869 -0.44(-1.63%)
May 02, 2012 26.84 27.10 26.77 26.92 5,263,744 -0.05(-0.20%)
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.