Skip to main content

Discover Financial Services (NY: DFS )

142.49 -1.43 (-0.99%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 26.69 26.83 26.45 26.83 6,815,693 +0.95(+3.66%)
Jun 28, 2012 25.76 26.07 25.40 25.88 4,728,992 -0.24(-0.92%)
Jun 27, 2012 26.17 26.30 25.94 26.12 4,894,130 +0.12(+0.48%)
Jun 26, 2012 25.98 26.17 25.94 26.00 8,070,515 -0.07(-0.27%)
Jun 25, 2012 25.73 26.19 25.73 26.07 5,991,487 -0.01(-0.03%)
Jun 22, 2012 26.29 26.60 25.76 26.07 19,376,114 +0.12(+0.48%)
Jun 21, 2012 26.69 26.80 25.92 25.95 9,838,933 -0.54(-2.02%)
Jun 20, 2012 26.17 26.62 25.84 26.48 10,820,924 +0.44(+1.70%)
Jun 19, 2012 25.21 26.34 24.93 26.04 12,905,556 +0.57(+2.25%)
Jun 18, 2012 25.47 25.69 25.35 25.47 7,904,606 -0.12(-0.48%)
Jun 15, 2012 25.43 25.66 25.08 25.59 7,597,797 +0.48(+1.92%)
Jun 14, 2012 25.09 25.27 24.83 25.11 8,628,391 +0.19(+0.78%)
Jun 13, 2012 25.49 25.61 24.80 24.92 7,867,217 -0.62(-2.43%)
Jun 12, 2012 25.22 25.58 25.07 25.54 4,667,546 +0.40(+1.60%)
Jun 11, 2012 25.76 25.91 25.11 25.13 4,681,856 -0.33(-1.28%)
Jun 08, 2012 24.92 25.46 24.70 25.46 3,934,393 +0.43(+1.74%)
Jun 07, 2012 24.86 25.31 24.75 25.03 6,979,416 +0.51(+2.09%)
Jun 06, 2012 24.30 24.55 24.10 24.51 6,281,624 +0.43(+1.77%)
Jun 05, 2012 23.81 24.15 23.75 24.09 7,085,009 +0.19(+0.81%)
Jun 04, 2012 23.79 24.09 23.64 23.89 6,171,008 +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.