Discover Financial Services (NY: DFS )

130.05 USD +0.78 (+0.60%)
Official Closing Price Updated: 7:00 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 33.19 33.41 32.59 33.11 4,614,137 -0.16(-0.48%)
May 30, 2012 33.14 33.49 32.59 33.27 7,382,760 -0.09(-0.27%)
May 29, 2012 32.96 33.49 32.72 33.36 4,429,477 +0.63(+1.92%)
May 25, 2012 32.60 33.00 32.55 32.73 2,435,116 +0.11(+0.34%)
May 24, 2012 32.57 32.78 32.17 32.62 3,603,955 +0.27(+0.83%)
May 23, 2012 31.99 32.42 31.82 32.35 4,884,923 +0.01(+0.03%)
May 22, 2012 32.79 33.16 32.19 32.34 5,454,949 -0.17(-0.52%)
May 21, 2012 31.52 32.58 31.35 32.51 4,408,668 +0.99(+3.14%)
May 18, 2012 31.70 31.92 31.36 31.52 5,296,727 +0.03(+0.10%)
May 17, 2012 33.04 33.18 31.48 31.49 9,049,675 -1.60(-4.84%)
May 16, 2012 33.58 33.80 33.09 33.09 4,080,805 -0.31(-0.93%)
May 15, 2012 33.56 33.87 33.30 33.40 3,350,048 -0.20(-0.60%)
May 14, 2012 33.65 34.01 33.57 33.60 4,413,298 -0.52(-1.52%)
May 11, 2012 33.25 34.17 32.96 34.12 4,237,303 +0.62(+1.85%)
May 10, 2012 33.59 33.77 33.35 33.50 2,683,786 +0.12(+0.36%)
May 09, 2012 32.98 33.82 32.72 33.38 5,300,583 +0.00(+0.00%)
May 08, 2012 33.28 33.54 32.94 33.38 4,652,042 -0.12(-0.36%)
May 07, 2012 33.24 33.77 33.16 33.50 3,304,542 -0.02(-0.06%)
May 04, 2012 33.51 33.68 33.29 33.52 3,342,425 -0.24(-0.71%)
May 03, 2012 34.42 34.53 33.70 33.76 4,614,391 -0.56(-1.63%)
May 02, 2012 34.23 34.56 34.13 34.32 4,128,062 -0.07(-0.20%)
May 01, 2012 33.99 34.75 33.85 34.39 4,164,023 +0.49(+1.45%)
Apr 30, 2012 34.04 34.15 33.78 33.90 3,194,245 -0.19(-0.56%)
Apr 27, 2012 33.99 34.25 33.90 34.09 3,100,335 +0.21(+0.62%)
Apr 26, 2012 33.50 33.94 33.34 33.88 2,887,640 +0.34(+1.01%)
Apr 25, 2012 33.14 33.60 33.01 33.54 3,201,835 +0.76(+2.32%)
Apr 24, 2012 32.80 33.14 32.50 32.78 3,943,699 +0.01(+0.03%)
Apr 23, 2012 32.41 32.83 32.06 32.77 4,525,041 -0.16(-0.49%)
Apr 20, 2012 32.83 33.25 32.75 32.93 3,681,823 +0.16(+0.49%)
Apr 19, 2012 32.99 33.05 32.51 32.77 4,369,075 +0.12(+0.37%)
Apr 18, 2012 32.70 32.87 32.45 32.65 3,648,342 -0.18(-0.55%)
Apr 17, 2012 32.77 32.99 32.54 32.83 3,986,813 +0.31(+0.95%)
Apr 16, 2012 32.86 33.11 32.37 32.52 4,945,387 -0.37(-1.12%)
Apr 13, 2012 33.13 33.31 32.75 32.89 5,072,803 -0.38(-1.14%)
Apr 12, 2012 32.73 33.34 32.51 33.27 4,375,533 +0.59(+1.81%)
Apr 11, 2012 32.52 32.77 32.41 32.68 4,220,744 +0.50(+1.55%)
Apr 10, 2012 32.63 32.96 32.17 32.18 5,303,124 -0.47(-1.44%)
Apr 09, 2012 32.52 32.83 32.24 32.65 4,148,087 -0.43(-1.30%)
Apr 05, 2012 32.79 33.17 32.78 33.08 3,778,437 +0.08(+0.24%)
Apr 04, 2012 33.05 33.28 32.76 33.00 4,963,430 -0.51(-1.52%)
Apr 03, 2012 33.63 33.69 33.20 33.51 6,609,574 -0.19(-0.56%)
Apr 02, 2012 33.74 33.97 33.41 33.70 5,970,433 +0.36(+1.08%)
Mar 30, 2012 33.20 33.43 32.65 33.34 8,594,117 +0.39(+1.18%)
Mar 29, 2012 32.99 33.45 32.83 32.95 6,101,686 -0.21(-0.63%)
Mar 28, 2012 33.67 33.71 32.92 33.16 7,243,658 -0.65(-1.92%)
Mar 27, 2012 33.88 34.00 33.60 33.81 7,276,393 -0.02(-0.06%)
Mar 26, 2012 34.10 34.10 33.31 33.83 9,063,619 +0.00(+0.00%)
Mar 23, 2012 32.79 34.43 32.29 33.83 13,392,356 +1.34(+4.12%)
Mar 22, 2012 31.38 33.11 31.10 32.49 12,874,176 +0.85(+2.69%)
Mar 21, 2012 32.00 32.28 31.61 31.64 7,500,223 -0.22(-0.69%)
Mar 20, 2012 31.86 32.48 31.65 31.86 10,195,742 -0.62(-1.91%)
Mar 19, 2012 31.99 33.20 31.95 32.48 7,502,218 +0.43(+1.34%)
Mar 16, 2012 32.29 32.50 31.98 32.05 7,255,442 +0.03(+0.09%)
Mar 15, 2012 32.30 32.30 31.58 32.02 7,490,511 -0.02(-0.06%)
Mar 14, 2012 32.48 32.68 31.80 32.04 5,956,853 +0.02(+0.06%)
Mar 13, 2012 30.95 32.10 30.90 32.02 5,494,892 +1.24(+4.03%)
Mar 12, 2012 30.62 30.81 30.20 30.78 4,081,308 +0.17(+0.56%)
Mar 09, 2012 30.49 31.05 30.40 30.61 3,488,228 +0.23(+0.76%)
Mar 08, 2012 30.58 30.60 30.16 30.38 3,096,336 -0.01(-0.03%)
Mar 07, 2012 30.08 30.61 30.06 30.39 3,095,480 +0.46(+1.54%)
Mar 06, 2012 30.11 30.42 29.62 29.93 4,711,657 -0.56(-1.84%)
Mar 05, 2012 30.53 30.61 30.23 30.49 3,386,558 -0.04(-0.13%)
Mar 02, 2012 30.68 30.80 30.38 30.53 2,627,090 -0.14(-0.46%)
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.