Skip to main content

Discover Financial Services (NY: DFS )

128.00 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 31.18 31.69 30.73 31.26 8,896,848 +0.02(+0.05%)
Sep 27, 2012 30.10 31.38 29.55 31.24 11,206,246 +2.12(+7.27%)
Sep 26, 2012 29.58 29.73 29.11 29.13 6,873,876 -0.49(-1.65%)
Sep 25, 2012 30.39 30.65 29.47 29.62 7,387,164 -0.78(-2.56%)
Sep 24, 2012 30.32 30.58 30.10 30.39 5,074,759 +0.01(+0.03%)
Sep 21, 2012 30.14 30.67 30.13 30.39 6,591,810 +0.36(+1.21%)
Sep 20, 2012 30.20 30.38 29.93 30.02 5,054,630 -0.28(-0.91%)
Sep 19, 2012 30.50 30.65 30.18 30.30 5,059,532 +0.00(+0.00%)
Sep 18, 2012 30.47 30.63 30.17 30.30 4,733,719 -0.17(-0.57%)
Sep 17, 2012 30.51 30.85 30.35 30.47 5,289,078 -0.46(-1.48%)
Sep 14, 2012 30.87 31.19 30.74 30.93 6,550,521 +0.04(+0.13%)
Sep 13, 2012 30.12 30.97 29.93 30.89 5,378,162 +0.79(+2.61%)
Sep 12, 2012 30.28 30.40 30.01 30.10 4,544,198 -0.06(-0.21%)
Sep 11, 2012 30.17 30.30 29.93 30.17 3,291,009 +0.09(+0.31%)
Sep 10, 2012 30.28 30.35 30.06 30.07 2,925,617 -0.20(-0.65%)
Sep 07, 2012 30.19 30.44 29.92 30.27 3,690,463 +0.19(+0.63%)
Sep 06, 2012 30.01 30.19 29.77 30.08 5,989,129 +0.25(+0.84%)
Sep 05, 2012 30.72 30.72 29.66 29.83 6,860,699 -0.66(-2.17%)
Sep 04, 2012 30.39 30.74 30.39 30.49 4,629,019 +0.02(+0.05%)
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%)
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.