Skip to main content

Discover Financial Services (NY: DFS )

120.38 +0.14 (+0.12%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 29.69 30.52 29.65 30.51 5,384,585 +0.55(+1.85%)
Dec 28, 2012 30.05 30.23 29.84 29.95 5,332,272 +0.02(+0.08%)
Dec 27, 2012 30.22 30.27 29.46 29.93 5,879,790 -0.30(-0.99%)
Dec 26, 2012 30.42 30.70 30.07 30.23 5,753,319 -0.13(-0.44%)
Dec 24, 2012 30.40 30.74 30.33 30.36 2,768,235 +0.01(+0.03%)
Dec 21, 2012 30.05 31.09 29.82 30.36 13,090,191 +0.07(+0.23%)
Dec 20, 2012 30.40 30.74 29.62 30.29 21,341,480 -1.07(-3.42%)
Dec 19, 2012 32.09 32.09 31.26 31.36 8,726,861 -0.60(-1.88%)
Dec 18, 2012 32.17 32.23 31.22 31.96 11,379,537 +0.28(+0.87%)
Dec 17, 2012 31.26 32.14 31.26 31.68 8,425,227 +0.50(+1.62%)
Dec 14, 2012 31.76 31.84 31.07 31.18 6,456,557 -0.66(-2.08%)
Dec 13, 2012 32.33 32.33 31.61 31.84 4,112,384 -0.49(-1.51%)
Dec 12, 2012 32.03 32.50 31.82 32.33 5,025,262 +0.50(+1.56%)
Dec 11, 2012 32.31 32.31 31.67 31.83 6,247,840 -0.32(-1.01%)
Dec 10, 2012 32.26 32.41 31.91 32.15 3,779,731 -0.29(-0.90%)
Dec 07, 2012 32.22 32.57 32.19 32.45 4,275,683 +0.47(+1.45%)
Dec 06, 2012 32.23 32.26 31.63 31.98 5,440,913 -0.24(-0.76%)
Dec 05, 2012 32.45 32.54 31.97 32.23 4,146,482 -0.10(-0.32%)
Dec 04, 2012 32.49 32.60 32.25 32.33 4,477,015 -0.48(-1.47%)
Nov 30, 2012 32.75 32.95 32.64 32.81 6,493,844 +0.06(+0.17%)
Nov 29, 2012 32.64 33.01 32.48 32.75 3,587,928 +0.23(+0.70%)
Nov 28, 2012 31.78 32.55 31.78 32.53 2,864,605 +0.52(+1.63%)
Nov 27, 2012 32.52 32.64 31.97 32.01 4,787,966 -0.59(-1.81%)
Nov 26, 2012 32.56 32.66 32.33 32.60 3,340,826 -0.09(-0.29%)
Nov 23, 2012 32.63 32.71 32.49 32.69 1,730,480 +0.26(+0.80%)
Nov 21, 2012 32.70 32.72 32.03 32.43 3,967,667 -0.13(-0.39%)
Nov 20, 2012 32.18 32.73 32.01 32.56 5,603,056 +0.38(+1.18%)
Nov 19, 2012 31.48 32.19 31.48 32.18 5,234,749 +1.06(+3.42%)
Nov 16, 2012 30.26 31.22 30.26 31.11 7,857,336 +0.88(+2.92%)
Nov 15, 2012 31.50 31.59 29.88 30.23 16,472,932 -1.29(-4.10%)
Nov 14, 2012 32.55 32.75 31.44 31.52 7,988,005 -0.95(-2.91%)
Nov 13, 2012 32.16 32.88 32.08 32.47 4,572,914 +0.02(+0.05%)
Nov 12, 2012 32.49 32.66 32.32 32.45 3,471,864 +0.06(+0.19%)
Nov 09, 2012 31.98 32.65 31.93 32.39 5,619,416 +0.25(+0.79%)
Nov 08, 2012 32.10 32.51 31.98 32.14 6,346,802 +0.13(+0.39%)
Nov 07, 2012 32.35 32.64 32.00 32.01 7,305,109 -0.65(-1.98%)
Nov 06, 2012 31.90 32.97 31.74 32.66 5,453,869 +0.91(+2.88%)
Nov 05, 2012 32.12 32.26 31.51 31.74 6,453,852 -0.57(-1.76%)
Nov 02, 2012 32.83 32.94 32.29 32.31 4,985,508 -0.27(-0.82%)
Nov 01, 2012 32.38 32.64 32.19 32.58 5,461,854 +0.25(+0.78%)
Oct 31, 2012 31.79 32.34 31.63 32.33 4,877,293 +0.59(+1.86%)
Oct 26, 2012 31.42 31.74 31.74 31.74 5,182,031 +0.32(+1.00%)
Oct 25, 2012 31.68 31.79 31.30 31.42 3,479,508 +0.02(+0.05%)
Oct 24, 2012 31.31 31.77 31.31 31.41 4,429,963 +0.18(+0.58%)
Oct 23, 2012 31.00 31.41 30.90 31.22 4,109,743 -0.02(-0.05%)
Oct 19, 2012 31.74 31.90 31.04 31.24 5,916,441 -0.64(-2.00%)
Oct 18, 2012 32.07 32.19 31.54 31.88 4,290,833 -0.29(-0.91%)
Oct 17, 2012 31.81 32.22 31.80 32.17 5,668,418 +0.59(+1.87%)
Oct 16, 2012 31.22 31.68 31.22 31.58 4,936,215 +0.52(+1.68%)
Oct 15, 2012 30.75 31.24 30.55 31.06 4,193,782 +0.47(+1.55%)
Oct 12, 2012 31.18 31.24 30.48 30.59 4,301,363 -0.63(-2.02%)
Oct 11, 2012 31.39 31.59 31.22 31.22 3,290,569 +0.12(+0.38%)
Oct 10, 2012 31.54 31.60 30.81 31.10 5,213,610 -0.26(-0.83%)
Oct 09, 2012 31.67 31.93 31.29 31.36 4,693,411 -0.41(-1.29%)
Oct 08, 2012 31.67 31.89 31.54 31.77 4,204,656 -0.08(-0.25%)
Oct 05, 2012 32.10 32.18 31.71 31.85 3,677,786 -0.02(-0.05%)
Oct 04, 2012 31.52 32.01 31.47 31.86 4,285,290 +0.56(+1.79%)
Oct 03, 2012 30.96 31.30 30.90 31.30 4,766,892 +0.17(+0.53%)
Oct 02, 2012 31.54 31.54 30.95 31.14 4,966,875 -0.26(-0.83%)
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.