Skip to main content

Discover Financial Services (NY: DFS )

143.05 +6.94 (+5.10%)
Streaming Delayed Price Updated: 2:21 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 02, 2012 26.11 26.28 25.85 26.08 7,716,300 +0.28(+1.08%)
Mar 30, 2012 25.69 25.87 25.26 25.80 11,107,200 +0.30(+1.18%)
Mar 29, 2012 25.53 25.88 25.40 25.49 7,885,934 -0.16(-0.63%)
Mar 28, 2012 26.05 26.08 25.47 25.66 9,361,841 -0.50(-1.92%)
Mar 27, 2012 26.21 26.31 26.00 26.16 9,404,148 -0.02(-0.06%)
Mar 26, 2012 26.38 26.38 25.77 26.18 11,713,993 +0.00(+0.00%)
Mar 23, 2012 25.37 26.64 24.98 26.18 17,308,534 +1.04(+4.12%)
Mar 22, 2012 24.28 25.62 24.06 25.14 16,638,829 +0.66(+2.69%)
Mar 21, 2012 24.76 24.98 24.46 24.48 9,693,430 -0.17(-0.69%)
Mar 20, 2012 24.65 25.13 24.49 24.65 13,177,170 -0.48(-1.91%)
Mar 19, 2012 24.75 25.69 24.72 25.13 9,696,009 +0.33(+1.34%)
Mar 16, 2012 24.98 25.15 24.74 24.80 9,377,071 +0.02(+0.09%)
Mar 15, 2012 24.99 24.99 24.43 24.78 9,680,878 -0.02(-0.06%)
Mar 14, 2012 25.13 25.29 24.60 24.79 7,698,749 +0.02(+0.06%)
Mar 13, 2012 23.95 24.84 23.91 24.78 7,101,702 +0.96(+4.03%)
Mar 12, 2012 23.69 23.84 23.37 23.82 5,274,760 +0.13(+0.56%)
Mar 09, 2012 23.59 24.02 23.52 23.68 4,508,252 +0.18(+0.76%)
Mar 08, 2012 23.66 23.68 23.34 23.51 4,001,763 -0.01(-0.03%)
Mar 07, 2012 23.27 23.68 23.26 23.51 4,000,657 +0.36(+1.54%)
Mar 06, 2012 23.30 23.54 22.92 23.16 6,089,435 -0.43(-1.84%)
Mar 05, 2012 23.62 23.68 23.39 23.59 4,376,851 -0.03(-0.13%)
Mar 02, 2012 23.74 23.83 23.51 23.62 3,395,301 -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.