Skip to main content

Discover Financial Services (NY: DFS )

136.11 -1.47 (-1.07%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 26.70 26.84 26.46 26.84 6,813,229 +0.95(+3.66%)
Jun 28, 2012 25.76 26.08 25.41 25.89 4,727,283 -0.24(-0.92%)
Jun 27, 2012 26.18 26.31 25.95 26.13 4,892,361 +0.12(+0.48%)
Jun 26, 2012 25.99 26.18 25.95 26.01 8,067,598 -0.07(-0.27%)
Jun 25, 2012 25.74 26.20 25.74 26.08 5,989,322 -0.01(-0.03%)
Jun 22, 2012 26.30 26.61 25.77 26.08 19,369,110 +0.12(+0.48%)
Jun 21, 2012 26.70 26.81 25.93 25.96 9,835,377 -0.54(-2.02%)
Jun 20, 2012 26.18 26.63 25.85 26.49 10,817,013 +0.44(+1.70%)
Jun 19, 2012 25.22 26.35 24.93 26.05 12,900,891 +0.57(+2.25%)
Jun 18, 2012 25.48 25.69 25.36 25.48 7,901,749 -0.12(-0.49%)
Jun 15, 2012 25.44 25.67 25.09 25.60 7,595,050 +0.48(+1.92%)
Jun 14, 2012 25.10 25.28 24.84 25.12 8,625,272 +0.19(+0.78%)
Jun 13, 2012 25.50 25.62 24.81 24.93 7,864,373 -0.62(-2.43%)
Jun 12, 2012 25.23 25.59 25.08 25.55 4,665,859 +0.40(+1.60%)
Jun 11, 2012 25.77 25.92 25.12 25.14 4,680,164 -0.33(-1.28%)
Jun 08, 2012 24.93 25.47 24.71 25.47 3,932,971 +0.43(+1.74%)
Jun 07, 2012 24.86 25.32 24.76 25.04 6,976,894 +0.51(+2.09%)
Jun 06, 2012 24.31 24.56 24.10 24.52 6,279,354 +0.43(+1.77%)
Jun 05, 2012 23.82 24.16 23.76 24.10 7,082,448 +0.19(+0.81%)
Jun 04, 2012 23.80 24.10 23.65 23.90 6,168,778 +0.06(+0.26%)
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.