Skip to main content

Discover Financial Services (NY: DFS )

117.57 +2.88 (+2.51%)
Official Closing Price Updated: 7:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 29.69 29.69 29.13 29.27 6,055,563 -0.42(-1.43%)
Jul 30, 2012 29.56 29.78 29.35 29.70 5,312,617 +0.06(+0.19%)
Jul 27, 2012 29.21 29.80 28.90 29.64 5,902,080 +0.72(+2.48%)
Jul 26, 2012 28.33 29.00 28.16 28.92 5,344,389 +1.10(+3.95%)
Jul 25, 2012 27.99 28.10 27.61 27.82 3,090,957 -0.05(-0.18%)
Jul 24, 2012 28.12 28.13 27.51 27.87 6,110,302 -0.21(-0.75%)
Jul 23, 2012 27.92 28.18 27.82 28.08 4,893,651 -0.33(-1.17%)
Jul 20, 2012 28.07 28.72 27.92 28.42 4,914,546 -0.02(-0.06%)
Jul 19, 2012 28.65 28.82 28.31 28.43 5,924,562 -0.20(-0.68%)
Jul 18, 2012 28.99 29.13 28.56 28.63 4,990,354 -0.42(-1.46%)
Jul 17, 2012 28.82 29.22 28.52 29.05 4,128,510 +0.44(+1.54%)
Jul 16, 2012 28.40 28.78 28.31 28.61 4,120,261 +0.15(+0.54%)
Jul 13, 2012 28.24 28.48 28.17 28.46 3,219,929 +0.34(+1.22%)
Jul 12, 2012 27.88 28.34 27.58 28.12 5,748,202 -0.09(-0.32%)
Jul 11, 2012 28.02 28.28 27.73 28.21 6,022,760 +0.33(+1.20%)
Jul 10, 2012 28.73 28.78 27.77 27.87 5,470,515 -0.63(-2.20%)
Jul 09, 2012 28.66 28.78 28.37 28.50 3,890,132 -0.24(-0.85%)
Jul 06, 2012 28.49 28.85 28.41 28.74 3,621,179 -0.04(-0.14%)
Jul 05, 2012 28.72 29.08 28.62 28.78 4,601,204 -0.07(-0.25%)
Jul 03, 2012 28.48 28.96 28.38 28.86 3,768,375 +0.46(+1.61%)
Jul 02, 2012 28.23 28.49 28.08 28.40 4,327,627 +0.33(+1.19%)
Jun 29, 2012 27.93 28.07 27.67 28.07 6,514,100 +0.99(+3.66%)
Jun 28, 2012 26.95 27.28 26.57 27.08 4,519,736 -0.25(-0.92%)
Jun 27, 2012 27.39 27.52 27.14 27.33 4,677,566 +0.13(+0.48%)
Jun 26, 2012 27.18 27.39 27.14 27.20 7,713,397 -0.07(-0.27%)
Jun 25, 2012 26.92 27.40 26.92 27.27 5,726,366 -0.01(-0.03%)
Jun 22, 2012 27.51 27.83 26.96 27.28 18,518,726 +0.13(+0.48%)
Jun 21, 2012 27.93 28.04 27.12 27.15 9,403,563 -0.56(-2.02%)
Jun 20, 2012 27.38 27.85 27.04 27.71 10,342,101 +0.46(+1.70%)
Jun 19, 2012 26.38 27.56 26.08 27.25 12,334,488 +0.60(+2.25%)
Jun 18, 2012 26.65 26.87 26.53 26.65 7,554,829 -0.13(-0.49%)
Jun 15, 2012 26.61 26.85 26.24 26.78 7,261,596 +0.50(+1.92%)
Jun 14, 2012 26.25 26.44 25.98 26.27 8,246,586 +0.20(+0.78%)
Jun 13, 2012 26.67 26.79 25.95 26.07 7,519,094 -0.65(-2.43%)
Jun 12, 2012 26.39 26.77 26.23 26.72 4,461,008 +0.42(+1.61%)
Jun 11, 2012 26.96 27.11 26.27 26.30 4,474,685 -0.34(-1.28%)
Jun 08, 2012 26.07 26.64 25.84 26.64 3,760,297 +0.45(+1.74%)
Jun 07, 2012 26.01 26.49 25.89 26.18 6,670,579 +0.54(+2.09%)
Jun 06, 2012 25.43 25.69 25.21 25.65 6,003,664 +0.45(+1.77%)
Jun 05, 2012 24.91 25.27 24.85 25.20 6,771,499 +0.20(+0.81%)
Jun 04, 2012 24.89 25.20 24.74 25.00 5,897,943 +0.06(+0.26%)
Jun 01, 2012 26.15 26.35 24.91 24.93 11,580,449 -1.94(-7.22%)
May 31, 2012 26.94 27.12 26.45 26.87 5,684,660 -0.13(-0.48%)
May 30, 2012 26.90 27.18 26.45 27.00 9,095,629 -0.07(-0.27%)
May 29, 2012 26.75 27.18 26.56 27.08 5,457,157 +0.51(+1.92%)
May 25, 2012 26.46 26.79 26.42 26.57 3,000,085 +0.09(+0.34%)
May 24, 2012 26.44 26.61 26.11 26.48 4,440,106 +0.22(+0.83%)
May 23, 2012 25.97 26.31 25.83 26.26 6,018,270 +0.01(+0.03%)
May 22, 2012 26.62 26.92 26.13 26.25 6,720,548 -0.14(-0.52%)
May 21, 2012 25.58 26.44 25.45 26.39 5,431,520 +0.80(+3.14%)
May 18, 2012 25.73 25.91 25.45 25.58 6,525,617 +0.02(+0.10%)
May 17, 2012 26.82 26.93 25.55 25.56 11,149,284 -1.30(-4.84%)
May 16, 2012 27.26 27.43 26.86 26.86 5,027,590 -0.25(-0.93%)
May 15, 2012 27.24 27.49 27.03 27.11 4,127,290 -0.16(-0.60%)
May 14, 2012 27.31 27.61 27.25 27.27 5,437,224 -0.42(-1.52%)
May 11, 2012 26.99 27.74 26.75 27.69 5,220,397 +0.50(+1.85%)
May 10, 2012 27.26 27.41 27.07 27.19 3,306,449 +0.10(+0.36%)
May 09, 2012 26.77 27.45 26.55 27.09 6,530,367 +0.00(+0.00%)
May 08, 2012 27.01 27.22 26.74 27.09 5,731,359 -0.10(-0.36%)
May 07, 2012 26.98 27.41 26.92 27.19 4,071,226 -0.02(-0.06%)
May 04, 2012 27.20 27.34 27.02 27.21 4,117,898 -0.19(-0.71%)
May 03, 2012 27.94 28.03 27.35 27.40 5,684,973 -0.45(-1.63%)
May 02, 2012 27.78 28.05 27.70 27.86 5,085,811 -0.06(-0.20%)
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.