Skip to main content

Discover Financial Services (NY: DFS )

131.09 +3.09 (+2.41%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 28.69 28.69 28.15 28.29 6,265,161 -0.41(-1.43%)
Jul 30, 2012 28.57 28.78 28.37 28.70 5,496,500 +0.06(+0.19%)
Jul 27, 2012 28.23 28.80 27.93 28.65 6,106,365 +0.69(+2.48%)
Jul 26, 2012 27.38 28.03 27.22 27.96 5,529,371 +1.06(+3.95%)
Jul 25, 2012 27.06 27.16 26.69 26.89 3,197,943 -0.05(-0.18%)
Jul 24, 2012 27.18 27.19 26.59 26.94 6,321,794 -0.20(-0.75%)
Jul 23, 2012 26.99 27.24 26.89 27.14 5,063,032 -0.32(-1.17%)
Jul 20, 2012 27.13 27.76 26.99 27.47 5,084,650 -0.02(-0.06%)
Jul 19, 2012 27.70 27.86 27.36 27.48 6,129,625 -0.19(-0.68%)
Jul 18, 2012 28.02 28.16 27.60 27.67 5,163,083 -0.41(-1.46%)
Jul 17, 2012 27.86 28.24 27.57 28.08 4,271,408 +0.42(+1.54%)
Jul 16, 2012 27.45 27.81 27.36 27.66 4,262,874 +0.15(+0.54%)
Jul 13, 2012 27.29 27.52 27.22 27.51 3,331,379 +0.33(+1.22%)
Jul 12, 2012 26.95 27.39 26.66 27.18 5,947,162 -0.09(-0.32%)
Jul 11, 2012 27.08 27.33 26.80 27.26 6,231,223 +0.32(+1.20%)
Jul 10, 2012 27.77 27.82 26.85 26.94 5,659,862 -0.61(-2.20%)
Jul 09, 2012 27.70 27.81 27.42 27.55 4,024,779 -0.24(-0.85%)
Jul 06, 2012 27.54 27.88 27.46 27.78 3,746,517 -0.04(-0.14%)
Jul 05, 2012 27.76 28.10 27.66 27.82 4,760,463 -0.07(-0.25%)
Jul 03, 2012 27.53 27.99 27.43 27.89 3,898,808 +0.44(+1.61%)
Jul 02, 2012 27.29 27.54 27.14 27.45 4,477,417 +0.32(+1.19%)
Jun 29, 2012 27.00 27.13 26.74 27.13 6,739,568 +0.96(+3.66%)
Jun 28, 2012 26.05 26.37 25.69 26.17 4,676,174 -0.24(-0.92%)
Jun 27, 2012 26.47 26.60 26.23 26.42 4,839,467 +0.13(+0.48%)
Jun 26, 2012 26.27 26.47 26.23 26.29 7,980,376 -0.07(-0.27%)
Jun 25, 2012 26.02 26.48 26.02 26.36 5,924,568 -0.01(-0.03%)
Jun 22, 2012 26.59 26.90 26.05 26.37 19,159,702 +0.13(+0.48%)
Jun 21, 2012 27.00 27.11 26.21 26.24 9,729,042 -0.54(-2.02%)
Jun 20, 2012 26.46 26.92 26.13 26.78 10,700,065 +0.45(+1.70%)
Jun 19, 2012 25.50 26.63 25.21 26.34 12,761,413 +0.58(+2.25%)
Jun 18, 2012 25.76 25.98 25.64 25.76 7,816,319 -0.13(-0.48%)
Jun 15, 2012 25.72 25.95 25.36 25.88 7,512,936 +0.49(+1.92%)
Jun 14, 2012 25.37 25.55 25.11 25.40 8,532,020 +0.20(+0.78%)
Jun 13, 2012 25.78 25.90 25.08 25.20 7,779,348 -0.63(-2.43%)
Jun 12, 2012 25.50 25.87 25.36 25.83 4,615,414 +0.41(+1.61%)
Jun 11, 2012 26.05 26.20 25.40 25.42 4,629,564 -0.33(-1.28%)
Jun 08, 2012 25.20 25.75 24.98 25.75 3,890,449 +0.44(+1.74%)
Jun 07, 2012 25.14 25.60 25.03 25.31 6,901,463 +0.52(+2.09%)
Jun 06, 2012 24.58 24.83 24.37 24.79 6,211,464 +0.43(+1.77%)
Jun 05, 2012 24.08 24.42 24.02 24.36 7,005,876 +0.20(+0.81%)
Jun 04, 2012 24.06 24.36 23.91 24.16 6,102,084 +0.06(+0.26%)
Jun 01, 2012 25.28 25.47 24.08 24.10 11,981,275 -1.88(-7.22%)
May 31, 2012 26.04 26.21 25.57 25.98 5,881,419 -0.13(-0.48%)
May 30, 2012 26.00 26.27 25.57 26.10 9,410,450 -0.07(-0.27%)
May 29, 2012 25.86 26.27 25.67 26.17 5,646,042 +0.49(+1.92%)
May 25, 2012 25.58 25.89 25.54 25.68 3,103,925 +0.09(+0.34%)
May 24, 2012 25.55 25.72 25.24 25.59 4,593,788 +0.21(+0.83%)
May 23, 2012 25.10 25.43 24.96 25.38 6,226,577 +0.01(+0.03%)
May 22, 2012 25.72 26.01 25.25 25.37 6,953,162 -0.13(-0.52%)
May 21, 2012 24.73 25.56 24.59 25.50 5,619,517 +0.78(+3.14%)
May 18, 2012 24.87 25.04 24.60 24.73 6,751,484 +0.02(+0.10%)
May 17, 2012 25.92 26.03 24.70 24.70 11,535,187 -1.26(-4.84%)
May 16, 2012 26.34 26.52 25.96 25.96 5,201,606 -0.24(-0.93%)
May 15, 2012 26.33 26.57 26.12 26.20 4,270,145 -0.16(-0.60%)
May 14, 2012 26.40 26.68 26.34 26.36 5,625,419 -0.41(-1.52%)
May 11, 2012 26.09 26.81 25.86 26.77 5,401,087 +0.49(+1.85%)
May 10, 2012 26.35 26.49 26.17 26.28 3,420,893 +0.09(+0.36%)
May 09, 2012 25.87 26.53 25.67 26.19 6,756,399 +0.00(+0.00%)
May 08, 2012 26.11 26.31 25.84 26.19 5,929,735 -0.09(-0.36%)
May 07, 2012 26.08 26.49 26.02 26.28 4,212,141 -0.02(-0.06%)
May 04, 2012 26.29 26.42 26.12 26.30 4,260,429 -0.19(-0.71%)
May 03, 2012 27.00 27.09 26.44 26.49 5,881,743 -0.44(-1.63%)
May 02, 2012 26.85 27.11 26.78 26.93 5,261,842 -0.05(-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.