Discover Financial Services (NY: DFS )

103.74 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 33.89 34.10 33.78 33.96 6,274,327 +0.06(+0.17%)
Nov 29, 2012 33.78 34.17 33.61 33.90 3,466,642 +0.24(+0.70%)
Nov 28, 2012 32.89 33.69 32.89 33.66 2,767,770 +0.54(+1.63%)
Nov 27, 2012 33.66 33.78 33.09 33.12 4,626,113 -0.61(-1.81%)
Nov 26, 2012 33.70 33.80 33.46 33.74 3,227,892 -0.10(-0.29%)
Nov 23, 2012 33.77 33.86 33.62 33.83 1,671,983 +0.27(+0.80%)
Nov 21, 2012 33.84 33.87 33.15 33.57 3,833,545 -0.13(-0.39%)
Nov 20, 2012 33.30 33.88 33.12 33.70 5,413,651 +0.39(+1.18%)
Nov 19, 2012 32.59 33.32 32.59 33.30 5,057,794 +1.10(+3.42%)
Nov 16, 2012 31.32 32.32 31.32 32.20 7,591,727 +0.91(+2.92%)
Nov 15, 2012 32.60 32.70 30.93 31.29 15,916,082 -1.34(-4.10%)
Nov 14, 2012 33.69 33.89 32.54 32.63 7,717,979 -0.98(-2.91%)
Nov 13, 2012 33.29 34.03 33.20 33.61 4,418,331 +0.02(+0.05%)
Nov 12, 2012 33.62 33.81 33.45 33.59 3,354,501 +0.07(+0.19%)
Nov 09, 2012 33.10 33.79 33.05 33.52 5,429,458 +0.26(+0.79%)
Nov 08, 2012 33.22 33.65 33.10 33.26 6,132,255 +0.13(+0.39%)
Nov 07, 2012 33.48 33.79 33.12 33.13 7,058,167 -0.67(-1.98%)
Nov 06, 2012 33.02 34.12 32.86 33.80 5,269,507 +0.95(+2.88%)
Nov 05, 2012 33.25 33.38 32.61 32.86 6,235,686 -0.59(-1.76%)
Nov 02, 2012 33.98 34.09 33.42 33.44 4,816,978 -0.28(-0.82%)
Nov 01, 2012 33.52 33.78 33.31 33.72 5,277,222 +0.26(+0.78%)
Oct 31, 2012 32.90 33.48 32.74 33.46 4,712,421 +0.61(+1.86%)
Oct 26, 2012 32.52 32.85 32.85 32.85 5,006,858 +0.33(+1.00%)
Oct 25, 2012 32.79 32.90 32.39 32.52 3,361,887 +0.02(+0.05%)
Oct 24, 2012 32.41 32.88 32.41 32.50 4,280,213 +0.19(+0.58%)
Oct 23, 2012 32.09 32.51 31.98 32.32 3,970,818 -0.02(-0.05%)
Oct 19, 2012 32.86 33.02 32.12 32.33 5,716,442 -0.66(-2.00%)
Oct 18, 2012 33.19 33.32 32.64 32.99 4,145,786 -0.30(-0.91%)
Oct 17, 2012 32.92 33.35 32.91 33.30 5,476,803 +0.61(+1.87%)
Oct 16, 2012 32.31 32.79 32.31 32.68 4,769,352 +0.54(+1.68%)
Oct 15, 2012 31.83 32.33 31.62 32.15 4,052,016 +0.49(+1.55%)
Oct 12, 2012 32.28 32.33 31.55 31.66 4,155,960 -0.65(-2.02%)
Oct 11, 2012 32.49 32.70 32.31 32.31 3,179,335 +0.12(+0.38%)
Oct 10, 2012 32.64 32.71 31.88 32.19 5,037,369 -0.27(-0.83%)
Oct 09, 2012 32.78 33.05 32.38 32.46 4,534,755 -0.42(-1.29%)
Oct 08, 2012 32.78 33.01 32.64 32.88 4,062,522 -0.08(-0.25%)
Oct 05, 2012 33.22 33.30 32.81 32.96 3,553,462 -0.02(-0.05%)
Oct 04, 2012 32.62 33.13 32.57 32.98 4,140,430 +0.58(+1.79%)
Oct 03, 2012 32.05 32.40 31.98 32.40 4,605,753 +0.17(+0.53%)
Oct 02, 2012 32.64 32.64 32.03 32.23 4,798,975 -0.27(-0.83%)
Oct 01, 2012 32.60 32.75 32.12 32.50 6,013,224 +0.15(+0.48%)
Sep 28, 2012 32.26 32.79 31.80 32.34 8,599,208 +0.02(+0.05%)
Sep 27, 2012 31.14 32.46 30.58 32.33 10,831,347 +2.19(+7.27%)
Sep 26, 2012 30.60 30.76 30.12 30.14 6,643,914 -0.50(-1.65%)
Sep 25, 2012 31.45 31.71 30.49 30.64 7,140,030 -0.81(-2.56%)
Sep 24, 2012 31.37 31.64 31.14 31.45 4,904,986 +0.01(+0.03%)
Sep 21, 2012 31.19 31.73 31.18 31.44 6,371,284 +0.37(+1.21%)
Sep 20, 2012 31.24 31.43 30.97 31.06 4,885,530 -0.28(-0.91%)
Sep 19, 2012 31.56 31.71 31.22 31.35 4,890,268 +0.00(+0.00%)
Sep 18, 2012 31.53 31.69 31.21 31.35 4,575,354 -0.18(-0.57%)
Sep 17, 2012 31.57 31.92 31.40 31.53 5,112,135 -0.47(-1.48%)
Sep 14, 2012 31.94 32.27 31.80 32.00 6,331,377 +0.04(+0.13%)
Sep 13, 2012 31.16 32.04 30.97 31.96 5,198,238 +0.81(+2.61%)
Sep 12, 2012 31.33 31.45 31.05 31.14 4,392,175 -0.07(-0.21%)
Sep 11, 2012 31.21 31.34 30.97 31.21 3,180,910 +0.10(+0.31%)
Sep 10, 2012 31.32 31.41 31.10 31.11 2,827,742 -0.20(-0.65%)
Sep 07, 2012 31.23 31.50 30.96 31.32 3,567,000 +0.20(+0.63%)
Sep 06, 2012 31.05 31.23 30.80 31.12 5,788,766 +0.26(+0.84%)
Sep 05, 2012 31.79 31.79 30.69 30.86 6,631,178 -0.68(-2.17%)
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.