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 (%)
Aug 31, 2012 30.38 30.57 30.17 30.47 2,764,405 +0.28(+0.94%)
Aug 30, 2012 30.17 30.35 29.99 30.19 3,072,510 -0.10(-0.34%)
Aug 29, 2012 30.36 30.47 30.09 30.29 2,885,284 -0.33(-1.08%)
Aug 27, 2012 30.39 30.87 30.24 30.62 5,888,536 +0.25(+0.83%)
Aug 24, 2012 29.84 30.54 29.83 30.37 3,955,107 +0.39(+1.31%)
Aug 23, 2012 30.12 30.45 29.97 29.98 4,707,910 -0.26(-0.86%)
Aug 22, 2012 29.43 30.80 29.43 30.24 10,520,927 +1.13(+3.86%)
Aug 21, 2012 29.39 29.52 29.01 29.11 3,030,493 -0.13(-0.46%)
Aug 20, 2012 29.70 29.70 29.13 29.25 3,295,826 -0.47(-1.59%)
Aug 17, 2012 29.95 29.95 29.47 29.72 3,937,908 -0.03(-0.11%)
Aug 16, 2012 28.99 29.91 28.93 29.75 5,806,096 +0.76(+2.61%)
Aug 15, 2012 28.88 29.04 28.77 28.99 3,450,329 +0.11(+0.38%)
Aug 14, 2012 29.06 29.19 28.79 28.88 3,014,614 -0.06(-0.22%)
Aug 13, 2012 28.92 29.03 28.56 28.95 3,414,428 -0.04(-0.14%)
Aug 10, 2012 28.62 29.04 28.58 28.99 3,683,757 +0.24(+0.85%)
Aug 09, 2012 28.99 29.19 28.72 28.74 4,463,409 -0.43(-1.48%)
Aug 08, 2012 28.84 29.25 28.69 29.17 4,765,419 +0.16(+0.54%)
Aug 07, 2012 28.84 29.28 28.84 29.02 4,566,959 +0.21(+0.74%)
Aug 06, 2012 28.78 28.96 28.71 28.80 4,490,778 +0.09(+0.33%)
Aug 03, 2012 28.23 28.74 28.03 28.71 4,771,103 +0.96(+3.46%)
Aug 02, 2012 27.55 28.07 27.35 27.75 4,562,045 -0.34(-1.20%)
Aug 01, 2012 28.40 28.09 28.09 28.09 4,319,087 -0.20(-0.72%)
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%)
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.