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 (%)
Aug 31, 2012 30.04 30.23 29.83 30.13 2,795,630 +0.28(+0.94%)
Aug 30, 2012 29.83 30.01 29.66 29.85 3,107,215 -0.10(-0.34%)
Aug 29, 2012 30.02 30.13 29.75 29.95 2,917,874 -0.33(-1.08%)
Aug 27, 2012 30.05 30.52 29.90 30.28 5,955,049 +0.25(+0.83%)
Aug 24, 2012 29.51 30.20 29.49 30.03 3,999,781 +0.39(+1.31%)
Aug 23, 2012 29.78 30.11 29.63 29.64 4,761,088 -0.26(-0.86%)
Aug 22, 2012 29.11 30.45 29.10 29.90 10,639,764 +1.11(+3.86%)
Aug 21, 2012 29.07 29.19 28.69 28.79 3,064,724 -0.13(-0.46%)
Aug 20, 2012 29.37 29.37 28.80 28.92 3,333,054 -0.47(-1.59%)
Aug 17, 2012 29.61 29.61 29.14 29.39 3,982,388 -0.03(-0.11%)
Aug 16, 2012 28.67 29.58 28.61 29.42 5,871,678 +0.75(+2.61%)
Aug 15, 2012 28.56 28.72 28.44 28.67 3,489,301 +0.11(+0.38%)
Aug 14, 2012 28.74 28.86 28.47 28.56 3,048,665 -0.06(-0.22%)
Aug 13, 2012 28.60 28.70 28.24 28.62 3,452,995 -0.04(-0.14%)
Aug 10, 2012 28.30 28.72 28.27 28.66 3,725,366 +0.24(+0.85%)
Aug 09, 2012 28.67 28.86 28.40 28.42 4,513,825 -0.43(-1.48%)
Aug 08, 2012 28.52 28.92 28.37 28.85 4,819,246 +0.16(+0.54%)
Aug 07, 2012 28.52 28.96 28.52 28.69 4,618,544 +0.21(+0.74%)
Aug 06, 2012 28.46 28.64 28.39 28.48 4,541,503 +0.09(+0.33%)
Aug 03, 2012 27.92 28.42 27.72 28.39 4,824,994 +0.95(+3.46%)
Aug 02, 2012 27.25 27.75 27.04 27.44 4,613,575 -0.33(-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.