Skip to main content

Discover Financial Services (NY: DFS )

136.11 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 26.70 26.84 26.46 26.84 6,813,229 +0.95(+3.66%)
Jun 28, 2012 25.76 26.08 25.41 25.89 4,727,283 -0.24(-0.92%)
Jun 27, 2012 26.18 26.31 25.95 26.13 4,892,361 +0.12(+0.48%)
Jun 26, 2012 25.99 26.18 25.95 26.01 8,067,598 -0.07(-0.27%)
Jun 25, 2012 25.74 26.20 25.74 26.08 5,989,322 -0.01(-0.03%)
Jun 22, 2012 26.30 26.61 25.77 26.08 19,369,110 +0.12(+0.48%)
Jun 21, 2012 26.70 26.81 25.93 25.96 9,835,377 -0.54(-2.02%)
Jun 20, 2012 26.18 26.63 25.85 26.49 10,817,013 +0.44(+1.70%)
Jun 19, 2012 25.22 26.35 24.93 26.05 12,900,891 +0.57(+2.25%)
Jun 18, 2012 25.48 25.69 25.36 25.48 7,901,749 -0.12(-0.49%)
Jun 15, 2012 25.44 25.67 25.09 25.60 7,595,050 +0.48(+1.92%)
Jun 14, 2012 25.10 25.28 24.84 25.12 8,625,272 +0.19(+0.78%)
Jun 13, 2012 25.50 25.62 24.81 24.93 7,864,373 -0.62(-2.43%)
Jun 12, 2012 25.23 25.59 25.08 25.55 4,665,859 +0.40(+1.60%)
Jun 11, 2012 25.77 25.92 25.12 25.14 4,680,164 -0.33(-1.28%)
Jun 08, 2012 24.93 25.47 24.71 25.47 3,932,971 +0.43(+1.74%)
Jun 07, 2012 24.86 25.32 24.76 25.04 6,976,894 +0.51(+2.09%)
Jun 06, 2012 24.31 24.56 24.10 24.52 6,279,354 +0.43(+1.77%)
Jun 05, 2012 23.82 24.16 23.76 24.10 7,082,448 +0.19(+0.81%)
Jun 04, 2012 23.80 24.10 23.65 23.90 6,168,778 +0.06(+0.26%)
Jun 01, 2012 25.00 25.19 23.82 23.84 12,112,227 -1.85(-7.22%)
May 31, 2012 25.76 25.93 25.29 25.69 5,945,701 -0.12(-0.48%)
May 30, 2012 25.72 25.99 25.29 25.82 9,513,303 -0.07(-0.27%)
May 29, 2012 25.58 25.99 25.39 25.89 5,707,751 +0.49(+1.92%)
May 25, 2012 25.30 25.61 25.26 25.40 3,137,850 +0.09(+0.34%)
May 24, 2012 25.28 25.44 24.97 25.31 4,643,997 +0.21(+0.83%)
May 23, 2012 24.83 25.16 24.69 25.11 6,294,631 +0.01(+0.03%)
May 22, 2012 25.45 25.73 24.98 25.10 7,029,157 -0.13(-0.52%)
May 21, 2012 24.46 25.28 24.33 25.23 5,680,937 +0.77(+3.14%)
May 18, 2012 24.60 24.77 24.34 24.46 6,825,275 +0.02(+0.10%)
May 17, 2012 25.64 25.75 24.43 24.44 11,661,262 -1.24(-4.84%)
May 16, 2012 26.06 26.23 25.68 25.68 5,258,458 -0.24(-0.93%)
May 15, 2012 26.04 26.28 25.84 25.92 4,316,816 -0.16(-0.60%)
May 14, 2012 26.11 26.39 26.05 26.08 5,686,903 -0.40(-1.52%)
May 11, 2012 25.80 26.52 25.58 26.48 5,460,119 +0.48(+1.85%)
May 10, 2012 26.07 26.21 25.89 26.00 3,458,282 +0.09(+0.36%)
May 09, 2012 25.59 26.25 25.39 25.90 6,830,244 +0.00(+0.00%)
May 08, 2012 25.83 26.03 25.56 25.90 5,994,545 -0.09(-0.36%)
May 07, 2012 25.80 26.21 25.74 26.00 4,258,178 -0.02(-0.06%)
May 04, 2012 26.01 26.14 25.83 26.01 4,306,994 -0.19(-0.71%)
May 03, 2012 26.71 26.80 26.15 26.20 5,946,028 -0.43(-1.63%)
May 02, 2012 26.56 26.82 26.49 26.63 5,319,353 -0.05(-0.20%)
May 01, 2012 26.38 26.97 26.27 26.69 5,365,691 +0.38(+1.45%)
Apr 30, 2012 26.42 26.51 26.21 26.31 4,116,051 -0.15(-0.56%)
Apr 27, 2012 26.38 26.58 26.31 26.46 3,995,040 +0.16(+0.62%)
Apr 26, 2012 26.00 26.34 25.87 26.29 3,720,965 +0.26(+1.01%)
Apr 25, 2012 25.72 26.08 25.62 26.03 4,125,832 +0.59(+2.32%)
Apr 24, 2012 25.45 25.72 25.22 25.44 5,081,785 +0.01(+0.03%)
Apr 23, 2012 25.15 25.48 24.88 25.43 5,830,893 -0.12(-0.49%)
Apr 20, 2012 25.48 25.80 25.42 25.56 4,744,336 +0.12(+0.49%)
Apr 19, 2012 25.60 25.65 25.23 25.43 5,629,918 +0.09(+0.37%)
Apr 18, 2012 25.38 25.51 25.18 25.34 4,701,193 -0.14(-0.55%)
Apr 17, 2012 25.43 25.60 25.25 25.48 5,137,341 +0.24(+0.95%)
Apr 16, 2012 25.50 25.69 25.12 25.24 6,372,544 -0.29(-1.12%)
Apr 13, 2012 25.71 25.85 25.42 25.52 6,536,730 -0.29(-1.14%)
Apr 12, 2012 25.40 25.87 25.23 25.82 5,638,240 +0.46(+1.81%)
Apr 11, 2012 25.24 25.43 25.15 25.36 5,438,781 +0.39(+1.55%)
Apr 10, 2012 25.32 25.58 24.97 24.97 6,833,518 -0.36(-1.44%)
Apr 09, 2012 25.24 25.48 25.02 25.34 5,345,156 -0.33(-1.30%)
Apr 05, 2012 25.45 25.75 25.44 25.67 4,868,831 +0.06(+0.24%)
Apr 04, 2012 25.65 25.83 25.42 25.61 6,395,794 -0.40(-1.52%)
Apr 03, 2012 26.10 26.14 25.76 26.01 8,516,988 -0.07(-0.27%)
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.