Skip to main content

Discover Financial Services (NY: DFS )

136.11 -1.47 (-1.07%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 25.75 25.92 25.28 25.69 5,947,851 -0.12(-0.48%)
May 30, 2012 25.71 25.98 25.28 25.81 9,516,743 -0.07(-0.27%)
May 29, 2012 25.57 25.98 25.38 25.88 5,709,815 +0.49(+1.92%)
May 25, 2012 25.29 25.60 25.25 25.39 3,138,985 +0.09(+0.34%)
May 24, 2012 25.27 25.43 24.96 25.31 4,645,676 +0.21(+0.83%)
May 23, 2012 24.82 25.15 24.68 25.10 6,296,907 +0.01(+0.03%)
May 22, 2012 25.44 25.72 24.97 25.09 7,031,699 -0.13(-0.52%)
May 21, 2012 24.45 25.27 24.32 25.22 5,682,991 +0.77(+3.14%)
May 18, 2012 24.59 24.76 24.33 24.45 6,827,743 +0.02(+0.09%)
May 17, 2012 25.63 25.74 24.42 24.43 11,665,479 -1.24(-4.84%)
May 16, 2012 26.05 26.22 25.67 25.67 5,260,359 -0.24(-0.93%)
May 15, 2012 26.03 26.28 25.83 25.91 4,318,377 -0.16(-0.60%)
May 14, 2012 26.10 26.38 26.04 26.07 5,688,959 -0.40(-1.52%)
May 11, 2012 25.79 26.51 25.57 26.47 5,462,093 +0.48(+1.85%)
May 10, 2012 26.06 26.20 25.88 25.99 3,459,533 +0.09(+0.36%)
May 09, 2012 25.58 26.24 25.38 25.90 6,832,713 +0.00(+0.00%)
May 08, 2012 25.82 26.02 25.55 25.90 5,996,712 -0.09(-0.36%)
May 07, 2012 25.79 26.20 25.73 25.99 4,259,718 -0.02(-0.06%)
May 04, 2012 26.00 26.13 25.83 26.00 4,308,551 -0.19(-0.71%)
May 03, 2012 26.70 26.79 26.14 26.19 5,948,178 -0.43(-1.63%)
May 02, 2012 26.55 26.81 26.48 26.62 5,321,276 -0.05(-0.20%)
May 01, 2012 26.37 26.96 26.26 26.68 5,367,631 +0.38(+1.45%)
Apr 30, 2012 26.41 26.50 26.21 26.30 4,117,539 -0.15(-0.56%)
Apr 27, 2012 26.37 26.57 26.30 26.45 3,996,485 +0.16(+0.62%)
Apr 26, 2012 25.99 26.33 25.86 26.28 3,722,310 +0.26(+1.01%)
Apr 25, 2012 25.71 26.07 25.61 26.02 4,127,323 +0.59(+2.32%)
Apr 24, 2012 25.45 25.71 25.21 25.43 5,083,623 +0.01(+0.03%)
Apr 23, 2012 25.14 25.47 24.87 25.42 5,833,001 -0.12(-0.49%)
Apr 20, 2012 25.47 25.79 25.41 25.55 4,746,052 +0.12(+0.49%)
Apr 19, 2012 25.59 25.64 25.22 25.42 5,631,954 +0.09(+0.37%)
Apr 18, 2012 25.37 25.50 25.17 25.33 4,702,893 -0.14(-0.55%)
Apr 17, 2012 25.42 25.59 25.24 25.47 5,139,199 +0.24(+0.95%)
Apr 16, 2012 25.49 25.69 25.11 25.23 6,374,848 -0.29(-1.12%)
Apr 13, 2012 25.70 25.84 25.41 25.51 6,539,094 -0.29(-1.14%)
Apr 12, 2012 25.39 25.86 25.22 25.81 5,640,278 +0.46(+1.81%)
Apr 11, 2012 25.23 25.42 25.14 25.35 5,440,748 +0.39(+1.55%)
Apr 10, 2012 25.31 25.57 24.96 24.96 6,835,989 -0.36(-1.44%)
Apr 09, 2012 25.23 25.47 25.01 25.33 5,347,089 -0.33(-1.30%)
Apr 05, 2012 25.44 25.74 25.43 25.66 4,870,592 +0.06(+0.24%)
Apr 04, 2012 25.64 25.82 25.41 25.60 6,398,107 -0.40(-1.52%)
Apr 03, 2012 26.09 26.14 25.76 26.00 8,520,068 -0.07(-0.27%)
Apr 02, 2012 26.10 26.27 25.84 26.07 7,719,090 +0.28(+1.08%)
Mar 30, 2012 25.68 25.86 25.25 25.79 11,111,215 +0.30(+1.18%)
Mar 29, 2012 25.52 25.87 25.39 25.49 7,888,785 -0.16(-0.63%)
Mar 28, 2012 26.04 26.07 25.46 25.65 9,365,225 -0.50(-1.92%)
Mar 27, 2012 26.20 26.30 25.99 26.15 9,407,548 -0.02(-0.06%)
Mar 26, 2012 26.38 26.38 25.76 26.17 11,718,227 +0.00(+0.00%)
Mar 23, 2012 25.36 26.63 24.98 26.17 17,314,792 +1.04(+4.12%)
Mar 22, 2012 24.27 25.61 24.05 25.13 16,644,844 +0.66(+2.69%)
Mar 21, 2012 24.75 24.97 24.45 24.47 9,696,934 -0.17(-0.69%)
Mar 20, 2012 24.64 25.12 24.48 24.64 13,181,934 -0.48(-1.91%)
Mar 19, 2012 24.74 25.68 24.71 25.12 9,699,514 +0.33(+1.34%)
Mar 16, 2012 24.98 25.14 24.74 24.79 9,380,460 +0.02(+0.09%)
Mar 15, 2012 24.98 24.98 24.43 24.77 9,684,378 -0.02(-0.06%)
Mar 14, 2012 25.12 25.28 24.59 24.78 7,701,532 +0.02(+0.06%)
Mar 13, 2012 23.94 24.83 23.90 24.77 7,104,270 +0.96(+4.03%)
Mar 12, 2012 23.68 23.83 23.36 23.81 5,276,666 +0.13(+0.56%)
Mar 09, 2012 23.58 24.02 23.51 23.68 4,509,881 +0.18(+0.76%)
Mar 08, 2012 23.65 23.67 23.33 23.50 4,003,210 -0.01(-0.03%)
Mar 07, 2012 23.27 23.68 23.25 23.51 4,002,103 +0.36(+1.54%)
Mar 06, 2012 23.29 23.53 22.91 23.15 6,091,636 -0.43(-1.84%)
Mar 05, 2012 23.61 23.68 23.38 23.58 4,378,434 -0.03(-0.13%)
Mar 02, 2012 23.73 23.82 23.50 23.61 3,396,528 -0.11(-0.46%)
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.